Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2008 23.21 23.21 21.38 21.57 14,255,572 -1.71(-7.36%)
Apr 29, 2008 22.62 23.32 22.54 23.28 8,577,832 +0.65(+2.86%)
Apr 28, 2008 22.32 22.94 22.00 22.63 4,874,670 +0.24(+1.07%)
Apr 25, 2008 21.82 22.48 21.80 22.39 6,059,377 +0.64(+2.92%)
Apr 24, 2008 20.96 22.01 20.96 21.76 6,550,561 +0.84(+4.01%)
Apr 23, 2008 21.04 21.29 20.75 20.92 6,540,967 -0.28(-1.33%)
Apr 22, 2008 22.02 22.02 20.88 21.20 7,105,049 -0.91(-4.12%)
Apr 21, 2008 22.02 22.22 21.71 22.11 3,480,391 -0.02(-0.11%)
Apr 18, 2008 21.57 22.17 21.56 22.14 6,380,036 +1.08(+5.14%)
Apr 17, 2008 20.66 21.13 20.47 21.05 5,804,706 +0.21(+1.00%)
Apr 16, 2008 21.20 21.26 20.64 20.85 6,154,113 -0.21(-0.99%)
Apr 15, 2008 20.86 21.10 20.62 21.05 3,379,462 +0.26(+1.27%)
Apr 14, 2008 20.68 21.04 20.51 20.79 5,221,092 +0.09(+0.44%)
Apr 11, 2008 20.49 21.03 20.39 20.70 6,700,483 -0.34(-1.60%)
Apr 10, 2008 19.81 21.31 19.81 21.04 10,778,981 +0.67(+3.30%)
Apr 09, 2008 20.88 21.09 19.87 20.36 9,709,905 -0.44(-2.12%)
Apr 08, 2008 20.56 20.95 20.50 20.80 5,965,968 +0.13(+0.62%)
Apr 07, 2008 20.73 20.90 20.26 20.68 6,947,644 -0.10(-0.47%)
Apr 04, 2008 20.75 21.05 20.31 20.77 7,412,597 -0.21(-1.02%)
Apr 03, 2008 21.20 21.20 20.75 20.99 5,088,707 -0.22(-1.04%)
Apr 02, 2008 20.92 21.74 20.80 21.21 7,717,660 +0.29(+1.37%)
Apr 01, 2008 20.22 21.22 20.22 20.92 7,948,070 +0.98(+4.91%)
Mar 31, 2008 20.19 20.19 19.70 19.94 11,682,464 -0.01(-0.06%)
Mar 28, 2008 20.15 20.61 19.89 19.95 7,688,604 -1.21(-5.70%)
Mar 27, 2008 21.15 21.85 20.81 21.16 9,920,130 +0.10(+0.46%)
Mar 26, 2008 22.47 22.54 20.99 21.06 10,480,176 -1.57(-6.95%)
Mar 25, 2008 22.88 23.01 22.12 22.63 5,336,867 -0.33(-1.44%)
Mar 24, 2008 21.73 23.40 21.60 22.96 9,084,021 +1.42(+6.59%)
Mar 21, 2008 20.52 21.80 20.50 21.54 9,817,769 +0.00(+0.00%)
Mar 20, 2008 20.52 21.80 20.50 21.54 9,817,769 +1.05(+5.10%)
Mar 19, 2008 20.36 21.15 20.31 20.50 8,483,683 -0.06(-0.27%)
Mar 18, 2008 20.17 20.80 20.06 20.55 7,867,119 +0.73(+3.67%)
Mar 17, 2008 19.30 19.95 18.79 19.82 9,547,421 -0.37(-1.85%)
Mar 14, 2008 20.68 20.90 19.70 20.20 7,278,443 -0.29(-1.40%)
Mar 13, 2008 19.95 20.56 19.45 20.49 9,606,841 -0.11(-0.53%)
Mar 12, 2008 20.84 21.45 20.53 20.60 7,859,818 -0.24(-1.15%)
Mar 11, 2008 20.57 20.96 19.87 20.83 11,279,051 +0.76(+3.81%)
Mar 10, 2008 20.53 20.93 19.92 20.07 10,982,134 +0.04(+0.18%)
Mar 07, 2008 20.86 21.25 19.77 20.03 16,404,993 -1.38(-6.43%)
Mar 06, 2008 22.16 22.47 20.91 21.41 15,054,277 -1.43(-6.27%)
Mar 05, 2008 23.19 24.17 22.72 22.84 9,095,365 -0.42(-1.81%)
Mar 04, 2008 22.12 23.39 22.12 23.26 6,871,580 +0.49(+2.15%)
Mar 03, 2008 22.57 22.90 22.03 22.77 8,735,594 +0.12(+0.54%)
Feb 29, 2008 23.06 23.64 22.48 22.65 9,037,901 -0.61(-2.60%)
Feb 28, 2008 23.26 23.67 23.03 23.26 8,099,040 -0.34(-1.43%)
Feb 27, 2008 23.24 24.00 23.15 23.59 8,702,703 +0.07(+0.29%)
Feb 26, 2008 22.64 23.92 22.64 23.53 11,511,809 +0.91(+4.00%)
Feb 25, 2008 21.63 22.91 21.63 22.62 13,257,746 +0.60(+2.72%)
Feb 22, 2008 21.56 22.19 21.15 22.02 5,906,394 +0.46(+2.16%)
Feb 21, 2008 22.82 22.82 21.05 21.56 6,567,537 -0.44(-2.00%)
Feb 20, 2008 21.11 22.23 20.98 22.00 6,321,787 +0.69(+3.21%)
Feb 19, 2008 22.39 22.41 21.16 21.31 8,081,763 -0.87(-3.94%)
Feb 18, 2008 22.02 22.22 21.57 22.19 0 +0.00(+0.00%)
Feb 15, 2008 22.02 22.22 21.57 22.19 6,667,371 +0.06(+0.25%)
Feb 14, 2008 22.94 22.94 22.04 22.13 9,008,775 -1.11(-4.76%)
Feb 13, 2008 23.31 23.61 23.10 23.24 6,800,536 +0.06(+0.26%)
Feb 12, 2008 23.33 23.81 22.93 23.18 8,052,155 -0.06(-0.24%)
Feb 11, 2008 22.61 23.39 22.51 23.23 6,293,948 +0.54(+2.37%)
Feb 08, 2008 22.94 23.29 22.55 22.69 7,273,789 -0.35(-1.51%)
Feb 07, 2008 21.61 23.42 21.61 23.04 13,987,302 +0.82(+3.69%)
Feb 06, 2008 22.79 23.35 21.92 22.22 12,970,537 -0.44(-1.94%)
Feb 05, 2008 23.78 23.79 22.50 22.66 13,555,936 -1.50(-6.20%)
Feb 04, 2008 24.46 24.83 23.81 24.16 10,724,424 -0.15(-0.60%)
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.