Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2008 21.40 21.61 21.29 21.30 2,393,449 +0.00(+0.00%)
Apr 29, 2008 21.21 21.40 21.13 21.30 2,605,552 +0.16(+0.75%)
Apr 28, 2008 21.18 21.41 21.08 21.15 1,794,650 -0.07(-0.35%)
Apr 25, 2008 21.27 21.29 21.02 21.22 1,903,969 +0.01(+0.06%)
Apr 24, 2008 21.14 21.33 20.97 21.21 1,980,162 +0.09(+0.41%)
Apr 23, 2008 21.18 21.32 20.99 21.12 1,319,615 +0.04(+0.17%)
Apr 22, 2008 21.26 21.37 20.99 21.08 1,729,398 -0.31(-1.43%)
Apr 21, 2008 21.49 21.55 21.21 21.39 2,140,620 -0.17(-0.77%)
Apr 18, 2008 21.67 21.76 21.43 21.56 2,821,483 +0.20(+0.92%)
Apr 17, 2008 21.11 21.42 21.11 21.36 3,268,987 +0.35(+1.66%)
Apr 16, 2008 20.66 21.02 20.58 21.01 3,192,254 +0.36(+1.72%)
Apr 15, 2008 20.50 20.71 20.44 20.66 1,777,182 +0.20(+0.96%)
Apr 14, 2008 20.51 20.65 20.42 20.46 1,522,488 +0.01(+0.03%)
Apr 11, 2008 20.26 20.55 20.26 20.45 2,625,644 +0.04(+0.18%)
Apr 10, 2008 20.56 20.73 20.39 20.42 2,623,991 -0.29(-1.39%)
Apr 09, 2008 20.51 20.89 20.51 20.70 1,940,061 +0.04(+0.21%)
Apr 08, 2008 20.79 20.83 20.60 20.66 2,360,945 -0.23(-1.08%)
Apr 07, 2008 21.02 21.03 20.78 20.89 1,896,774 -0.03(-0.15%)
Apr 04, 2008 20.58 20.97 20.55 20.92 2,850,225 +0.38(+1.85%)
Apr 03, 2008 20.94 20.94 20.49 20.54 4,524,277 -0.56(-2.64%)
Apr 02, 2008 21.11 21.27 21.04 21.10 2,385,327 -0.03(-0.14%)
Apr 01, 2008 20.76 21.13 20.76 21.13 3,188,005 +0.34(+1.65%)
Mar 31, 2008 20.76 20.86 20.54 20.78 2,740,994 +0.11(+0.53%)
Mar 28, 2008 20.61 20.86 20.58 20.67 2,297,888 +0.13(+0.63%)
Mar 27, 2008 20.46 20.70 20.39 20.55 2,738,181 +0.17(+0.84%)
Mar 26, 2008 20.66 20.71 20.29 20.37 3,136,647 -0.35(-1.68%)
Mar 25, 2008 20.43 20.83 20.41 20.72 3,804,682 +0.26(+1.29%)
Mar 24, 2008 20.57 20.63 20.20 20.46 2,898,082 +0.02(+0.09%)
Mar 21, 2008 20.08 20.54 19.97 20.44 5,148,326 -0.00(-0.00%)
Mar 20, 2008 20.08 20.54 19.97 20.44 5,148,326 +0.47(+2.37%)
Mar 19, 2008 20.14 20.44 19.93 19.97 4,428,297 +0.20(+0.99%)
Mar 18, 2008 19.60 19.77 19.44 19.77 2,582,581 +0.43(+2.22%)
Mar 17, 2008 19.04 19.48 18.98 19.35 2,727,501 -0.06(-0.28%)
Mar 14, 2008 19.88 19.89 19.33 19.40 3,020,922 -0.38(-1.92%)
Mar 13, 2008 19.76 19.91 19.58 19.78 2,293,479 -0.17(-0.83%)
Mar 12, 2008 19.53 20.03 19.53 19.95 3,137,721 +0.51(+2.65%)
Mar 11, 2008 19.69 19.69 19.11 19.43 4,299,319 +0.10(+0.51%)
Mar 10, 2008 19.35 19.52 19.30 19.33 1,694,552 +0.00(+0.00%)
Mar 07, 2008 19.35 19.54 19.27 19.33 2,848,477 -0.09(-0.44%)
Mar 06, 2008 19.72 19.77 19.38 19.42 2,393,444 -0.36(-1.80%)
Mar 05, 2008 19.61 19.82 19.56 19.77 3,901,024 +0.16(+0.81%)
Mar 04, 2008 19.46 19.65 19.40 19.61 4,506,304 +0.01(+0.03%)
Mar 03, 2008 19.71 19.74 19.41 19.61 3,370,482 -0.16(-0.80%)
Feb 29, 2008 19.94 20.17 19.66 19.77 4,070,685 -0.36(-1.76%)
Feb 28, 2008 20.10 20.23 19.87 20.12 2,599,979 +0.03(+0.15%)
Feb 27, 2008 20.19 20.33 20.06 20.09 2,526,460 -0.26(-1.26%)
Feb 26, 2008 20.12 20.40 20.12 20.35 2,810,243 +0.17(+0.85%)
Feb 25, 2008 20.05 20.22 20.02 20.18 2,744,406 +0.18(+0.89%)
Feb 22, 2008 20.14 20.15 19.69 20.00 2,378,418 -0.06(-0.27%)
Feb 21, 2008 19.85 20.15 19.83 20.06 5,541,698 +0.32(+1.61%)
Feb 20, 2008 19.84 19.91 19.60 19.74 4,073,782 -0.20(-1.01%)
Feb 19, 2008 20.70 20.72 19.85 19.94 5,403,941 -0.53(-2.60%)
Feb 18, 2008 19.77 20.64 19.35 20.47 0 +0.00(+0.00%)
Feb 15, 2008 19.77 20.64 19.35 20.47 8,504,201 +1.18(+6.13%)
Feb 14, 2008 19.20 19.39 19.19 19.29 2,904,216 +0.01(+0.06%)
Feb 13, 2008 19.47 19.54 19.23 19.28 2,981,753 -0.06(-0.32%)
Feb 12, 2008 19.13 19.39 19.04 19.34 2,490,679 +0.24(+1.28%)
Feb 11, 2008 19.05 19.10 18.87 19.09 2,227,582 +0.07(+0.39%)
Feb 08, 2008 19.36 19.36 19.01 19.02 2,826,514 -0.40(-2.08%)
Feb 07, 2008 19.23 19.57 19.23 19.43 2,327,844 +0.13(+0.67%)
Feb 06, 2008 19.37 19.44 19.26 19.30 1,898,407 +0.02(+0.10%)
Feb 05, 2008 19.47 19.53 19.28 19.28 2,380,084 -0.42(-2.14%)
Feb 04, 2008 19.85 19.85 19.64 19.70 1,811,925 -0.15(-0.74%)
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.