Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2008 25.63 26.28 25.54 25.83 47,051,316 +0.39(+1.53%)
Apr 29, 2008 24.25 25.89 23.96 25.45 141,404,800 +2.92(+12.98%)
Apr 28, 2008 22.23 22.52 21.88 22.52 29,697,552 +0.47(+2.15%)
Apr 25, 2008 22.75 22.78 21.99 22.05 21,834,820 -0.20(-0.90%)
Apr 24, 2008 21.79 22.41 21.50 22.25 18,224,318 +0.60(+2.76%)
Apr 23, 2008 21.71 22.04 21.63 21.65 13,284,666 -0.14(-0.64%)
Apr 22, 2008 21.98 22.19 21.73 21.79 12,364,786 -0.13(-0.58%)
Apr 21, 2008 21.79 22.14 21.46 21.92 19,053,764 +0.21(+0.98%)
Apr 18, 2008 21.77 22.22 21.55 21.71 30,397,164 +0.30(+1.39%)
Apr 17, 2008 21.36 21.53 21.12 21.41 11,334,873 +0.00(+0.01%)
Apr 16, 2008 21.04 21.53 20.72 21.40 24,870,786 +0.54(+2.58%)
Apr 15, 2008 21.18 21.31 20.42 20.87 27,919,780 -0.22(-1.07%)
Apr 14, 2008 21.13 21.36 20.62 21.09 25,340,556 -0.14(-0.66%)
Apr 11, 2008 20.97 21.45 20.93 21.23 17,350,544 -0.03(-0.14%)
Apr 10, 2008 21.47 21.58 20.99 21.26 21,246,942 +0.02(+0.07%)
Apr 09, 2008 21.55 21.94 21.06 21.24 23,768,968 -0.25(-1.18%)
Apr 08, 2008 20.92 21.62 20.92 21.50 25,396,848 +0.48(+2.31%)
Apr 07, 2008 21.26 21.62 20.92 21.01 21,235,808 -0.03(-0.14%)
Apr 04, 2008 21.54 21.63 20.92 21.04 21,005,204 -0.43(-2.02%)
Apr 03, 2008 20.62 21.48 20.62 21.48 26,957,744 +0.70(+3.35%)
Apr 02, 2008 21.30 21.36 20.74 20.78 23,623,372 -0.54(-2.55%)
Apr 01, 2008 21.06 21.71 20.85 21.32 42,144,860 +0.61(+2.96%)
Mar 31, 2008 20.25 20.71 19.95 20.71 19,615,498 +0.50(+2.48%)
Mar 28, 2008 20.66 20.68 20.01 20.21 18,584,186 -0.29(-1.40%)
Mar 27, 2008 20.89 21.04 20.44 20.50 21,059,676 -0.20(-0.96%)
Mar 26, 2008 20.83 21.12 20.53 20.70 21,149,326 -0.20(-0.95%)
Mar 25, 2008 20.26 21.36 20.02 20.89 47,052,812 +0.79(+3.92%)
Mar 24, 2008 20.65 21.39 19.94 20.11 59,435,396 -0.36(-1.76%)
Mar 21, 2008 19.19 20.66 18.79 20.47 62,623,568 +0.00(+0.00%)
Mar 20, 2008 19.19 20.66 18.79 20.47 62,617,108 +1.11(+5.75%)
Mar 19, 2008 20.02 20.43 19.25 19.35 101,421,192 -0.17(-0.88%)
Mar 18, 2008 19.04 20.01 18.62 19.53 49,309,496 +0.81(+4.33%)
Mar 17, 2008 18.75 19.20 17.93 18.72 46,519,320 -0.66(-3.42%)
Mar 14, 2008 19.78 20.00 18.95 19.38 46,711,668 -0.10(-0.51%)
Mar 13, 2008 18.48 19.77 18.25 19.48 60,649,204 +0.54(+2.85%)
Mar 12, 2008 18.11 19.27 18.04 18.94 41,806,936 +0.75(+4.12%)
Mar 11, 2008 18.10 18.30 17.05 18.19 67,674,752 +0.40(+2.27%)
Mar 10, 2008 17.84 18.20 17.64 17.79 35,983,160 -0.09(-0.52%)
Mar 07, 2008 17.42 17.98 17.31 17.88 49,541,716 +0.23(+1.33%)
Mar 06, 2008 17.65 17.76 17.56 17.64 26,240,464 -0.09(-0.53%)
Mar 05, 2008 17.90 18.09 17.63 17.74 24,281,928 -0.14(-0.76%)
Mar 04, 2008 17.46 17.96 17.18 17.88 38,334,892 +0.36(+2.07%)
Mar 03, 2008 17.49 18.19 17.25 17.51 30,908,530 -0.13(-0.76%)
Feb 29, 2008 17.89 18.00 17.61 17.65 22,267,014 -0.44(-2.41%)
Feb 28, 2008 17.58 18.31 17.39 18.08 31,656,260 +0.33(+1.84%)
Feb 27, 2008 18.02 18.22 17.53 17.76 34,539,468 -0.44(-2.39%)
Feb 26, 2008 18.44 18.67 17.92 18.19 33,146,728 -0.24(-1.29%)
Feb 25, 2008 18.70 18.76 17.63 18.43 77,115,720 -0.47(-2.47%)
Feb 22, 2008 19.05 19.08 18.39 18.90 53,570,156 -0.09(-0.49%)
Feb 21, 2008 19.16 19.55 18.74 18.99 24,176,526 -0.35(-1.80%)
Feb 20, 2008 18.62 19.45 18.51 19.34 25,334,980 +0.37(+1.97%)
Feb 19, 2008 19.32 19.45 18.71 18.96 19,406,966 -0.17(-0.87%)
Feb 18, 2008 18.63 19.22 18.37 19.13 0 +0.00(+0.00%)
Feb 15, 2008 18.63 19.22 18.37 19.13 31,461,456 +0.35(+1.86%)
Feb 14, 2008 18.95 19.09 18.31 18.78 28,966,974 -0.23(-1.24%)
Feb 13, 2008 19.17 19.23 18.83 19.02 22,684,874 +0.07(+0.37%)
Feb 12, 2008 19.39 19.93 18.76 18.95 31,589,396 -0.20(-1.02%)
Feb 11, 2008 19.23 19.50 18.83 19.14 24,361,876 +0.05(+0.24%)
Feb 08, 2008 18.85 19.19 18.54 19.10 31,456,386 +0.44(+2.35%)
Feb 07, 2008 18.76 19.05 18.13 18.66 41,457,308 -0.38(-1.99%)
Feb 06, 2008 19.32 19.32 18.47 19.03 53,074,760 -0.17(-0.89%)
Feb 05, 2008 19.85 20.06 19.12 19.20 42,463,124 -0.86(-4.27%)
Feb 04, 2008 19.97 20.64 19.90 20.06 38,047,004 +0.05(+0.27%)
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.