Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2008 22.71 23.04 22.02 22.23 1,704,272 -0.39(-1.74%)
Apr 29, 2008 22.56 22.93 22.09 22.62 1,003,973 +0.06(+0.24%)
Apr 28, 2008 22.05 22.86 21.86 22.56 931,093 +0.40(+1.80%)
Apr 25, 2008 22.13 22.71 21.59 22.16 1,046,819 +0.14(+0.66%)
Apr 24, 2008 21.10 22.25 21.02 22.02 1,543,563 +1.01(+4.78%)
Apr 23, 2008 20.93 21.17 20.49 21.01 770,881 +0.14(+0.69%)
Apr 22, 2008 21.52 21.52 20.61 20.87 1,088,767 -0.86(-3.96%)
Apr 21, 2008 21.28 21.82 21.27 21.73 1,211,013 +0.26(+1.22%)
Apr 18, 2008 21.85 22.07 21.27 21.47 1,408,595 +0.27(+1.27%)
Apr 17, 2008 21.26 21.59 21.01 21.20 874,559 -0.11(-0.52%)
Apr 16, 2008 21.32 21.61 21.14 21.31 755,966 +0.17(+0.81%)
Apr 15, 2008 21.11 21.19 20.70 21.14 990,946 +0.08(+0.39%)
Apr 14, 2008 21.24 21.51 21.01 21.06 856,080 -0.14(-0.68%)
Apr 11, 2008 21.59 21.83 21.20 21.20 964,457 -0.61(-2.81%)
Apr 10, 2008 21.23 22.29 21.18 21.81 1,353,642 +0.62(+2.92%)
Apr 09, 2008 21.52 21.81 21.01 21.19 1,224,099 -0.44(-2.04%)
Apr 08, 2008 21.84 22.28 21.51 21.63 1,761,132 -0.32(-1.44%)
Apr 07, 2008 22.01 22.46 21.87 21.95 1,508,542 +0.01(+0.03%)
Apr 04, 2008 21.61 22.11 21.30 21.94 2,143,072 +0.30(+1.37%)
Apr 03, 2008 21.28 21.75 21.18 21.65 1,758,616 +0.18(+0.83%)
Apr 02, 2008 21.52 21.66 21.06 21.47 2,206,592 -0.01(-0.06%)
Apr 01, 2008 21.10 21.70 21.06 21.48 3,554,685 +0.38(+1.79%)
Mar 31, 2008 21.34 21.47 20.65 21.10 4,098,095 -0.12(-0.58%)
Mar 28, 2008 22.41 22.47 21.17 21.23 2,548,134 -1.20(-5.34%)
Mar 27, 2008 22.96 23.13 22.18 22.43 2,097,664 -0.57(-2.49%)
Mar 26, 2008 22.26 23.12 21.82 23.00 2,621,393 +0.74(+3.31%)
Mar 25, 2008 22.63 22.75 21.93 22.26 2,803,666 -0.53(-2.33%)
Mar 24, 2008 20.68 23.02 20.68 22.79 4,144,093 +1.95(+9.35%)
Mar 21, 2008 20.48 21.34 19.28 20.84 4,998,649 +0.00(+0.00%)
Mar 20, 2008 20.48 21.34 19.28 20.84 4,998,649 +1.56(+8.11%)
Mar 19, 2008 20.25 20.44 19.28 19.28 3,080,232 -0.91(-4.50%)
Mar 18, 2008 19.93 20.46 19.71 20.19 2,364,424 +0.65(+3.31%)
Mar 17, 2008 18.93 20.08 18.93 19.54 2,325,539 +0.14(+0.75%)
Mar 14, 2008 19.79 19.84 18.94 19.40 2,115,715 -0.39(-1.98%)
Mar 13, 2008 18.36 19.91 18.24 19.79 2,567,657 +1.16(+6.21%)
Mar 12, 2008 19.11 19.35 18.60 18.63 2,018,850 -0.36(-1.92%)
Mar 11, 2008 19.10 19.42 18.43 19.00 2,209,501 +0.30(+1.58%)
Mar 10, 2008 18.51 19.02 18.25 18.70 2,527,851 +0.38(+2.07%)
Mar 07, 2008 18.03 18.70 17.77 18.32 2,297,751 +0.24(+1.33%)
Mar 06, 2008 18.59 18.79 18.03 18.08 4,140,841 -0.65(-3.46%)
Mar 05, 2008 18.37 19.11 18.31 18.73 2,528,060 +0.17(+0.93%)
Mar 04, 2008 17.45 18.89 17.22 18.56 5,318,785 -0.95(-4.87%)
Mar 03, 2008 19.40 19.88 18.78 19.51 1,496,074 +0.14(+0.75%)
Feb 29, 2008 20.06 20.14 19.33 19.36 1,219,145 -0.87(-4.32%)
Feb 28, 2008 20.81 20.81 19.99 20.24 883,572 -0.72(-3.45%)
Feb 27, 2008 20.88 21.31 20.68 20.96 731,124 -0.05(-0.23%)
Feb 26, 2008 20.06 21.20 20.06 21.01 1,182,239 +0.60(+2.94%)
Feb 25, 2008 20.01 20.57 19.77 20.41 1,294,209 +0.34(+1.72%)
Feb 22, 2008 20.09 20.15 19.51 20.06 1,555,693 +0.07(+0.34%)
Feb 21, 2008 20.56 20.78 19.95 20.00 1,078,149 -0.53(-2.58%)
Feb 20, 2008 20.04 20.67 19.91 20.53 1,578,713 +0.43(+2.12%)
Feb 19, 2008 20.61 20.72 19.88 20.10 1,047,988 -0.30(-1.45%)
Feb 18, 2008 20.53 20.53 19.95 20.39 0 +0.00(+0.00%)
Feb 15, 2008 20.53 20.53 19.95 20.39 1,393,338 -0.21(-1.00%)
Feb 14, 2008 21.32 21.39 20.42 20.60 1,165,909 -0.66(-3.11%)
Feb 13, 2008 21.14 21.43 20.79 21.26 1,258,032 +0.25(+1.18%)
Feb 12, 2008 21.70 22.12 20.61 21.01 1,353,034 -0.66(-3.05%)
Feb 11, 2008 20.92 21.74 20.39 21.68 1,535,733 +0.74(+3.55%)
Feb 08, 2008 21.17 21.61 20.77 20.93 996,686 -0.25(-1.17%)
Feb 07, 2008 20.52 21.54 20.33 21.18 1,381,192 +0.58(+2.81%)
Feb 06, 2008 20.46 21.26 20.36 20.60 2,475,715 +0.30(+1.46%)
Feb 05, 2008 20.30 21.71 20.14 20.30 2,877,086 -2.44(-10.74%)
Feb 04, 2008 23.33 23.42 21.90 22.75 2,076,423 -0.68(-2.91%)
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.