Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2008 18.02 18.32 17.90 18.10 3,353,204 +0.18(+1.00%)
Apr 29, 2008 18.11 18.13 17.83 17.92 3,076,849 -0.26(-1.43%)
Apr 28, 2008 18.32 18.45 18.10 18.18 2,795,966 -0.26(-1.41%)
Apr 25, 2008 18.18 18.59 17.95 18.44 3,132,937 +0.44(+2.44%)
Apr 24, 2008 17.15 18.04 17.04 18.00 3,927,567 +0.85(+4.96%)
Apr 23, 2008 17.35 17.35 16.96 17.15 2,833,102 -0.01(-0.06%)
Apr 22, 2008 17.37 17.44 17.07 17.16 1,968,105 -0.22(-1.27%)
Apr 21, 2008 17.59 17.74 17.31 17.38 2,659,905 -0.34(-1.92%)
Apr 18, 2008 17.90 18.13 17.64 17.72 3,691,855 +0.22(+1.26%)
Apr 17, 2008 17.40 17.66 17.05 17.50 6,051,844 -0.08(-0.46%)
Apr 16, 2008 17.13 17.60 17.07 17.58 4,499,378 +0.62(+3.66%)
Apr 15, 2008 16.77 16.97 16.55 16.96 3,609,430 +0.41(+2.48%)
Apr 14, 2008 16.66 16.76 16.50 16.55 2,612,471 -0.09(-0.54%)
Apr 11, 2008 16.59 17.24 16.58 16.64 4,149,045 -0.65(-3.76%)
Apr 10, 2008 17.03 17.52 16.98 17.29 4,531,667 +0.24(+1.41%)
Apr 09, 2008 17.64 17.69 17.00 17.05 2,227,050 -0.48(-2.74%)
Apr 08, 2008 17.68 17.69 17.42 17.53 2,945,952 -0.15(-0.85%)
Apr 07, 2008 17.74 18.07 17.61 17.68 3,085,588 +0.05(+0.28%)
Apr 04, 2008 18.29 18.38 16.80 17.63 6,236,123 -0.65(-3.56%)
Apr 03, 2008 17.77 18.58 17.74 18.28 6,122,918 +0.29(+1.61%)
Apr 02, 2008 17.52 18.09 17.43 17.99 5,017,948 +0.46(+2.62%)
Apr 01, 2008 16.83 17.53 16.71 17.53 3,774,770 +1.02(+6.18%)
Mar 31, 2008 16.01 16.69 15.99 16.51 2,668,672 +0.48(+2.99%)
Mar 28, 2008 16.56 16.58 16.01 16.03 3,411,433 -0.47(-2.85%)
Mar 27, 2008 17.15 17.16 16.47 16.50 3,293,227 -0.56(-3.28%)
Mar 26, 2008 17.65 17.65 16.96 17.06 4,312,443 -0.58(-3.29%)
Mar 25, 2008 17.10 17.68 16.95 17.64 4,449,426 +0.49(+2.86%)
Mar 24, 2008 16.79 17.44 16.62 17.15 5,510,426 +0.46(+2.76%)
Mar 21, 2008 15.59 16.69 15.59 16.69 4,131,365 +0.00(+0.00%)
Mar 20, 2008 15.59 16.69 15.59 16.69 4,131,365 +0.78(+4.90%)
Mar 19, 2008 16.43 16.66 15.91 15.91 4,057,420 -0.61(-3.69%)
Mar 18, 2008 16.41 16.77 16.11 16.52 5,455,424 +0.50(+3.12%)
Mar 17, 2008 15.57 16.41 15.06 16.02 7,718,930 -0.48(-2.91%)
Mar 14, 2008 17.24 17.25 16.33 16.50 6,120,914 -0.64(-3.73%)
Mar 13, 2008 16.62 17.27 16.21 17.14 8,400,590 +0.32(+1.90%)
Mar 12, 2008 17.17 17.32 16.79 16.82 4,476,454 -0.35(-2.04%)
Mar 11, 2008 16.83 17.18 16.35 17.17 7,488,090 +0.75(+4.57%)
Mar 10, 2008 16.86 16.91 16.41 16.42 6,643,145 -0.44(-2.61%)
Mar 07, 2008 17.24 17.43 16.69 16.86 4,795,646 -0.34(-1.98%)
Mar 06, 2008 17.69 17.86 17.20 17.20 3,710,203 -0.63(-3.53%)
Mar 05, 2008 18.00 18.22 17.63 17.83 3,708,761 -0.14(-0.78%)
Mar 04, 2008 18.18 18.28 17.59 17.97 4,812,698 -0.28(-1.53%)
Mar 03, 2008 18.24 18.62 18.16 18.25 5,399,298 -0.05(-0.27%)
Feb 29, 2008 18.63 18.74 18.19 18.30 3,862,688 -0.49(-2.61%)
Feb 28, 2008 19.02 19.10 18.55 18.79 2,446,525 -0.41(-2.14%)
Feb 27, 2008 19.05 19.49 18.90 19.20 2,492,199 +0.02(+0.10%)
Feb 26, 2008 18.55 19.38 18.51 19.18 4,584,675 +0.48(+2.57%)
Feb 25, 2008 18.17 18.94 18.12 18.70 5,298,956 +0.50(+2.75%)
Feb 22, 2008 18.19 18.23 17.62 18.20 3,399,000 +0.22(+1.22%)
Feb 21, 2008 18.39 18.57 17.97 17.98 4,215,320 -0.27(-1.48%)
Feb 20, 2008 17.61 18.38 17.55 18.25 6,852,100 +0.56(+3.17%)
Feb 19, 2008 18.25 18.48 17.62 17.69 3,299,636 -0.46(-2.53%)
Feb 18, 2008 18.46 18.46 17.78 18.15 3,884,296 +0.00(+0.00%)
Feb 15, 2008 18.46 18.46 17.78 18.15 3,884,296 +0.00(+0.00%)
Feb 14, 2008 18.30 18.47 18.00 18.15 3,732,207 -0.13(-0.71%)
Feb 13, 2008 18.09 18.35 17.90 18.28 3,504,613 +0.36(+2.01%)
Feb 12, 2008 17.95 18.47 17.79 17.92 4,047,698 +0.05(+0.28%)
Feb 11, 2008 17.82 18.06 17.54 17.87 3,469,278 +0.03(+0.17%)
Feb 08, 2008 17.88 18.04 17.62 17.84 5,233,198 +0.04(+0.22%)
Feb 07, 2008 17.41 18.06 17.41 17.80 5,085,560 +0.19(+1.08%)
Feb 06, 2008 18.09 18.09 17.52 17.61 4,788,061 -0.29(-1.62%)
Feb 05, 2008 18.38 18.64 17.78 17.90 6,158,369 -0.71(-3.82%)
Feb 04, 2008 18.65 18.78 18.47 18.61 3,428,961 -0.14(-0.75%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.