Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2008 23.22 23.22 21.39 21.57 14,254,171 -1.71(-7.36%)
Apr 29, 2008 22.62 23.32 22.54 23.28 8,576,990 +0.65(+2.87%)
Apr 28, 2008 22.32 22.94 22.00 22.63 4,874,191 +0.24(+1.06%)
Apr 25, 2008 21.82 22.48 21.80 22.40 6,058,782 +0.64(+2.92%)
Apr 24, 2008 20.96 22.01 20.96 21.76 6,549,918 +0.84(+4.01%)
Apr 23, 2008 21.04 21.29 20.76 20.92 6,540,324 -0.28(-1.33%)
Apr 22, 2008 22.02 22.02 20.88 21.20 7,104,351 -0.91(-4.12%)
Apr 21, 2008 22.02 22.22 21.72 22.11 3,480,049 -0.02(-0.11%)
Apr 18, 2008 21.57 22.18 21.56 22.14 6,379,410 +1.08(+5.14%)
Apr 17, 2008 20.66 21.13 20.48 21.06 5,804,136 +0.21(+1.00%)
Apr 16, 2008 21.20 21.26 20.65 20.85 6,153,509 -0.21(-0.99%)
Apr 15, 2008 20.86 21.10 20.62 21.06 3,379,130 +0.26(+1.26%)
Apr 14, 2008 20.68 21.04 20.51 20.79 5,220,579 +0.09(+0.44%)
Apr 11, 2008 20.49 21.03 20.40 20.70 6,699,825 -0.34(-1.60%)
Apr 10, 2008 19.81 21.31 19.81 21.04 10,777,922 +0.67(+3.30%)
Apr 09, 2008 20.89 21.09 19.87 20.37 9,708,951 -0.44(-2.12%)
Apr 08, 2008 20.57 20.95 20.50 20.81 5,965,382 +0.13(+0.62%)
Apr 07, 2008 20.73 20.90 20.26 20.68 6,946,961 -0.10(-0.47%)
Apr 04, 2008 20.76 21.06 20.31 20.77 7,411,869 -0.21(-1.02%)
Apr 03, 2008 21.20 21.20 20.76 20.99 5,088,208 -0.22(-1.04%)
Apr 02, 2008 20.92 21.74 20.80 21.21 7,716,902 +0.29(+1.37%)
Apr 01, 2008 20.22 21.22 20.22 20.92 7,947,290 +0.98(+4.91%)
Mar 31, 2008 20.19 20.19 19.70 19.94 11,681,317 -0.01(-0.06%)
Mar 28, 2008 20.15 20.61 19.89 19.96 7,687,849 -1.21(-5.70%)
Mar 27, 2008 21.15 21.85 20.81 21.16 9,919,156 +0.10(+0.46%)
Mar 26, 2008 22.47 22.54 21.00 21.06 10,479,147 -1.57(-6.95%)
Mar 25, 2008 22.88 23.01 22.12 22.63 5,336,343 -0.33(-1.44%)
Mar 24, 2008 21.73 23.41 21.60 22.96 9,083,129 +1.42(+6.59%)
Mar 21, 2008 20.52 21.80 20.50 21.55 9,816,805 +0.00(+0.00%)
Mar 20, 2008 20.52 21.80 20.50 21.55 9,816,805 +1.05(+5.10%)
Mar 19, 2008 20.36 21.15 20.32 20.50 8,482,850 -0.06(-0.27%)
Mar 18, 2008 20.17 20.80 20.06 20.55 7,866,346 +0.73(+3.67%)
Mar 17, 2008 19.31 19.96 18.79 19.83 9,546,484 -0.37(-1.85%)
Mar 14, 2008 20.68 20.90 19.70 20.20 7,277,729 -0.29(-1.40%)
Mar 13, 2008 19.95 20.56 19.45 20.49 9,605,897 -0.11(-0.53%)
Mar 12, 2008 20.84 21.45 20.53 20.60 7,859,046 -0.24(-1.15%)
Mar 11, 2008 20.57 20.96 19.87 20.84 11,277,943 +0.76(+3.81%)
Mar 10, 2008 20.54 20.93 19.92 20.07 10,981,055 +0.04(+0.18%)
Mar 07, 2008 20.87 21.25 19.77 20.03 16,403,382 -1.38(-6.43%)
Mar 06, 2008 22.16 22.48 20.92 21.41 15,052,799 -1.43(-6.27%)
Mar 05, 2008 23.19 24.18 22.72 22.84 9,094,472 -0.42(-1.81%)
Mar 04, 2008 22.13 23.39 22.13 23.26 6,870,905 +0.49(+2.15%)
Mar 03, 2008 22.57 22.90 22.04 22.78 8,734,736 +0.12(+0.54%)
Feb 29, 2008 23.06 23.64 22.48 22.65 9,037,013 -0.61(-2.60%)
Feb 28, 2008 23.26 23.67 23.03 23.26 8,098,244 -0.34(-1.43%)
Feb 27, 2008 23.25 24.00 23.15 23.60 8,701,849 +0.07(+0.29%)
Feb 26, 2008 22.64 23.92 22.64 23.53 11,510,678 +0.91(+4.00%)
Feb 25, 2008 21.63 22.92 21.63 22.62 13,256,444 +0.60(+2.72%)
Feb 22, 2008 21.56 22.19 21.15 22.02 5,905,813 +0.46(+2.16%)
Feb 21, 2008 22.82 22.82 21.05 21.56 6,566,892 -0.44(-2.00%)
Feb 20, 2008 21.11 22.24 20.98 22.00 6,321,167 +0.69(+3.21%)
Feb 19, 2008 22.40 22.41 21.16 21.31 8,080,969 -0.87(-3.94%)
Feb 18, 2008 22.02 22.22 21.58 22.19 0 +0.00(+0.00%)
Feb 15, 2008 22.02 22.22 21.58 22.19 6,666,716 +0.06(+0.25%)
Feb 14, 2008 22.94 22.94 22.04 22.13 9,007,890 -1.11(-4.76%)
Feb 13, 2008 23.31 23.61 23.10 23.24 6,799,868 +0.06(+0.26%)
Feb 12, 2008 23.33 23.81 22.93 23.18 8,051,364 -0.06(-0.24%)
Feb 11, 2008 22.61 23.39 22.51 23.23 6,293,330 +0.54(+2.37%)
Feb 08, 2008 22.95 23.29 22.56 22.70 7,273,075 -0.35(-1.51%)
Feb 07, 2008 21.61 23.42 21.61 23.04 13,985,928 +0.82(+3.69%)
Feb 06, 2008 22.79 23.36 21.92 22.22 12,969,263 -0.44(-1.94%)
Feb 05, 2008 23.78 23.79 22.50 22.67 13,554,605 -1.50(-6.20%)
Feb 04, 2008 24.46 24.83 23.81 24.16 10,723,370 -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.