Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2008 25.83 26.48 25.74 26.03 46,693,864 +0.39(+1.53%)
Apr 29, 2008 24.43 26.08 24.14 25.64 140,330,544 +2.95(+12.98%)
Apr 28, 2008 22.40 22.69 22.05 22.69 29,471,938 +0.48(+2.15%)
Apr 25, 2008 22.92 22.95 22.16 22.22 21,668,940 -0.20(-0.90%)
Apr 24, 2008 21.96 22.58 21.67 22.42 18,085,866 +0.60(+2.76%)
Apr 23, 2008 21.87 22.20 21.80 21.82 13,183,741 -0.14(-0.64%)
Apr 22, 2008 22.15 22.36 21.90 21.96 12,270,849 -0.13(-0.58%)
Apr 21, 2008 21.96 22.31 21.62 22.09 18,909,010 +0.21(+0.98%)
Apr 18, 2008 21.94 22.39 21.71 21.87 30,166,234 +0.30(+1.39%)
Apr 17, 2008 21.52 21.69 21.29 21.57 11,248,761 +0.00(+0.01%)
Apr 16, 2008 21.20 21.70 20.88 21.57 24,681,840 +0.54(+2.58%)
Apr 15, 2008 21.35 21.48 20.57 21.03 27,707,670 -0.23(-1.07%)
Apr 14, 2008 21.29 21.52 20.78 21.25 25,148,042 -0.14(-0.66%)
Apr 11, 2008 21.13 21.62 21.09 21.39 17,218,730 -0.03(-0.14%)
Apr 10, 2008 21.64 21.75 21.15 21.42 21,085,528 +0.02(+0.07%)
Apr 09, 2008 21.71 22.10 21.23 21.41 23,588,394 -0.25(-1.18%)
Apr 08, 2008 21.08 21.79 21.08 21.66 25,203,906 +0.49(+2.31%)
Apr 07, 2008 21.43 21.79 21.08 21.17 21,074,478 -0.03(-0.14%)
Apr 04, 2008 21.71 21.79 21.08 21.20 20,845,626 -0.44(-2.02%)
Apr 03, 2008 20.78 21.64 20.78 21.64 26,752,944 +0.70(+3.35%)
Apr 02, 2008 21.47 21.52 20.90 20.94 23,443,904 -0.55(-2.55%)
Apr 01, 2008 21.22 21.88 21.01 21.49 41,824,680 +0.62(+2.96%)
Mar 31, 2008 20.40 20.87 20.10 20.87 19,466,478 +0.50(+2.48%)
Mar 28, 2008 20.82 20.83 20.17 20.36 18,443,000 -0.29(-1.40%)
Mar 27, 2008 21.05 21.20 20.59 20.65 20,899,684 -0.20(-0.96%)
Mar 26, 2008 20.99 21.29 20.69 20.86 20,988,652 -0.20(-0.95%)
Mar 25, 2008 20.42 21.52 20.17 21.05 46,695,348 +0.79(+3.92%)
Mar 24, 2008 20.80 21.56 20.10 20.26 58,983,860 -0.36(-1.76%)
Mar 21, 2008 19.33 20.82 18.94 20.62 62,147,812 +0.00(+0.00%)
Mar 20, 2008 19.33 20.82 18.94 20.62 62,141,400 +1.12(+5.75%)
Mar 19, 2008 20.17 20.59 19.40 19.50 100,650,688 -0.17(-0.88%)
Mar 18, 2008 19.18 20.16 18.76 19.68 48,934,888 +0.82(+4.33%)
Mar 17, 2008 18.89 19.35 18.06 18.86 46,165,908 -0.67(-3.42%)
Mar 14, 2008 19.93 20.16 19.09 19.53 46,356,796 -0.10(-0.51%)
Mar 13, 2008 18.62 19.92 18.39 19.63 60,188,448 +0.54(+2.85%)
Mar 12, 2008 18.25 19.42 18.17 19.08 41,489,324 +0.75(+4.12%)
Mar 11, 2008 18.24 18.44 17.18 18.33 67,160,616 +0.41(+2.27%)
Mar 10, 2008 17.98 18.34 17.77 17.92 35,709,796 -0.09(-0.52%)
Mar 07, 2008 17.55 18.11 17.44 18.02 49,165,344 +0.24(+1.33%)
Mar 06, 2008 17.78 17.89 17.69 17.78 26,041,112 -0.09(-0.53%)
Mar 05, 2008 18.04 18.23 17.77 17.87 24,097,456 -0.14(-0.76%)
Mar 04, 2008 17.59 18.10 17.31 18.01 38,043,656 +0.37(+2.07%)
Mar 03, 2008 17.62 18.33 17.38 17.65 30,673,714 -0.13(-0.76%)
Feb 29, 2008 18.03 18.14 17.75 17.78 22,097,850 -0.44(-2.41%)
Feb 28, 2008 17.71 18.45 17.52 18.22 31,415,766 +0.33(+1.84%)
Feb 27, 2008 18.16 18.36 17.66 17.89 34,277,068 -0.44(-2.39%)
Feb 26, 2008 18.58 18.81 18.05 18.33 32,894,908 -0.24(-1.29%)
Feb 25, 2008 18.84 18.90 17.77 18.57 76,529,872 -0.47(-2.47%)
Feb 22, 2008 19.19 19.23 18.53 19.04 53,163,180 -0.09(-0.49%)
Feb 21, 2008 19.30 19.70 18.88 19.14 23,992,854 -0.35(-1.80%)
Feb 20, 2008 18.76 19.60 18.66 19.49 25,142,508 +0.38(+1.97%)
Feb 19, 2008 19.47 19.60 18.85 19.11 19,259,530 -0.17(-0.87%)
Feb 18, 2008 18.77 19.37 18.51 19.28 0 +0.00(+0.00%)
Feb 15, 2008 18.77 19.37 18.51 19.28 31,222,442 +0.35(+1.86%)
Feb 14, 2008 19.09 19.23 18.45 18.93 28,746,910 -0.24(-1.24%)
Feb 13, 2008 19.32 19.37 18.97 19.16 22,512,536 +0.07(+0.37%)
Feb 12, 2008 19.54 20.08 18.90 19.09 31,349,408 -0.20(-1.02%)
Feb 11, 2008 19.38 19.65 18.98 19.29 24,176,796 +0.05(+0.24%)
Feb 08, 2008 19.00 19.33 18.68 19.24 31,217,408 +0.44(+2.35%)
Feb 07, 2008 18.90 19.19 18.26 18.80 41,142,352 -0.38(-1.99%)
Feb 06, 2008 19.47 19.47 18.61 19.18 52,671,548 -0.17(-0.89%)
Feb 05, 2008 20.00 20.21 19.27 19.35 42,140,528 -0.86(-4.27%)
Feb 04, 2008 20.12 20.80 20.06 20.21 37,757,956 +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.