Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2008 25.31 25.50 25.10 25.12 6,100,765 -0.26(-1.04%)
Apr 29, 2008 24.52 25.50 24.52 25.38 6,351,696 +0.78(+3.18%)
Apr 28, 2008 24.49 24.71 24.24 24.60 4,330,005 +0.25(+1.04%)
Apr 25, 2008 24.47 24.70 24.14 24.35 4,262,264 -0.05(-0.21%)
Apr 24, 2008 23.45 24.57 23.04 24.40 3,768,142 +1.05(+4.48%)
Apr 23, 2008 23.42 23.87 23.24 23.35 3,500,413 -0.07(-0.30%)
Apr 22, 2008 23.57 23.98 23.17 23.42 2,799,988 -0.33(-1.39%)
Apr 21, 2008 23.65 23.82 23.50 23.75 2,570,610 +0.04(+0.15%)
Apr 18, 2008 23.27 24.30 23.19 23.72 3,595,709 +0.35(+1.48%)
Apr 17, 2008 22.78 23.47 22.64 23.37 3,296,935 +0.48(+2.08%)
Apr 16, 2008 22.42 23.07 22.39 22.89 4,421,635 +0.58(+2.62%)
Apr 15, 2008 22.18 22.54 22.07 22.31 3,870,040 +0.22(+1.01%)
Apr 14, 2008 21.54 22.22 21.54 22.09 2,972,304 +0.59(+2.74%)
Apr 11, 2008 22.00 22.07 21.44 21.50 4,136,051 -0.72(-3.25%)
Apr 10, 2008 21.97 22.27 21.83 22.22 3,627,454 +0.15(+0.67%)
Apr 09, 2008 22.02 22.42 21.96 22.07 2,556,496 -0.03(-0.11%)
Apr 08, 2008 22.13 22.21 21.81 22.10 2,877,964 -0.19(-0.84%)
Apr 07, 2008 22.61 22.64 22.27 22.28 2,765,040 -0.27(-1.22%)
Apr 04, 2008 22.15 22.74 22.07 22.56 2,693,219 +0.39(+1.76%)
Apr 03, 2008 22.09 22.27 21.94 22.17 2,022,520 -0.01(-0.02%)
Apr 02, 2008 22.46 22.59 22.13 22.17 3,060,884 -0.13(-0.59%)
Apr 01, 2008 21.61 22.30 21.52 22.30 2,953,044 +1.09(+5.15%)
Mar 31, 2008 21.00 21.31 20.89 21.21 2,705,852 +0.29(+1.38%)
Mar 28, 2008 21.07 21.29 20.89 20.92 1,401,126 -0.03(-0.12%)
Mar 27, 2008 21.45 21.50 20.81 20.95 3,275,341 -0.44(-2.06%)
Mar 26, 2008 21.55 21.61 21.22 21.39 2,215,272 -0.32(-1.47%)
Mar 25, 2008 21.24 21.82 20.99 21.71 3,894,261 +0.45(+2.10%)
Mar 24, 2008 20.97 21.35 20.93 21.26 4,037,269 +0.42(+2.02%)
Mar 21, 2008 20.82 20.87 20.51 20.84 4,520,268 -0.00(-0.00%)
Mar 20, 2008 20.82 20.87 20.51 20.84 4,520,268 +0.15(+0.74%)
Mar 19, 2008 21.46 21.67 20.69 20.69 4,569,417 -0.64(-3.00%)
Mar 18, 2008 20.64 21.37 20.54 21.33 5,575,621 +1.01(+4.97%)
Mar 17, 2008 20.08 20.50 20.01 20.32 5,035,986 -0.26(-1.26%)
Mar 14, 2008 21.25 21.25 20.32 20.58 4,158,907 -0.55(-2.62%)
Mar 13, 2008 20.87 21.20 20.54 21.13 2,947,795 -0.05(-0.24%)
Mar 12, 2008 21.32 21.49 21.14 21.18 2,235,618 -0.01(-0.05%)
Mar 11, 2008 20.58 21.19 20.48 21.19 4,247,361 +1.03(+5.09%)
Mar 10, 2008 20.75 20.78 20.15 20.17 3,251,547 -0.60(-2.91%)
Mar 07, 2008 20.67 20.97 20.60 20.77 3,838,425 -0.05(-0.22%)
Mar 06, 2008 21.22 21.26 20.78 20.82 3,159,335 -0.46(-2.17%)
Mar 05, 2008 21.00 21.38 20.93 21.28 2,954,748 +0.27(+1.30%)
Mar 04, 2008 21.10 21.21 20.71 21.00 3,501,292 -0.35(-1.62%)
Mar 03, 2008 21.02 21.35 20.98 21.35 2,519,632 +0.27(+1.30%)
Feb 29, 2008 21.11 21.32 20.94 21.08 3,765,000 -0.34(-1.59%)
Feb 28, 2008 21.71 21.78 21.24 21.42 2,914,319 -0.40(-1.84%)
Feb 27, 2008 21.76 22.07 21.66 21.82 3,244,931 -0.13(-0.58%)
Feb 26, 2008 21.88 22.08 21.71 21.94 2,651,977 -0.07(-0.32%)
Feb 25, 2008 21.76 22.02 21.49 22.02 2,454,017 +0.36(+1.64%)
Feb 22, 2008 21.69 21.78 21.19 21.66 3,387,967 +0.02(+0.09%)
Feb 21, 2008 22.03 22.22 21.59 21.64 2,651,056 -0.35(-1.57%)
Feb 20, 2008 21.55 22.07 21.45 21.98 2,570,612 +0.38(+1.76%)
Feb 19, 2008 21.60 21.75 21.39 21.60 2,922,000 +0.26(+1.21%)
Feb 18, 2008 21.43 21.44 21.15 21.35 0 +0.00(+0.00%)
Feb 15, 2008 21.43 21.44 21.15 21.35 1,768,852 -0.13(-0.62%)
Feb 14, 2008 22.06 22.07 21.44 21.48 1,707,428 -0.58(-2.65%)
Feb 13, 2008 21.47 22.10 21.47 22.06 3,145,338 +0.71(+3.33%)
Feb 12, 2008 21.15 21.61 21.11 21.35 2,671,641 +0.28(+1.35%)
Feb 11, 2008 20.65 21.13 20.55 21.07 2,479,840 +0.27(+1.32%)
Feb 08, 2008 20.78 21.03 20.56 20.79 2,509,218 -0.23(-1.11%)
Feb 07, 2008 20.81 21.18 20.71 21.03 2,459,361 +0.16(+0.78%)
Feb 06, 2008 21.14 21.43 20.75 20.86 3,064,689 -0.20(-0.96%)
Feb 05, 2008 21.06 21.38 21.05 21.07 3,175,542 -0.46(-2.12%)
Feb 04, 2008 21.50 21.72 21.42 21.52 2,351,259 -0.08(-0.38%)
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.