Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2008 22.47 22.94 22.39 22.58 5,907,558 +0.20(+0.89%)
Apr 29, 2008 22.47 22.53 22.24 22.38 3,017,614 -0.15(-0.66%)
Apr 28, 2008 22.66 22.73 22.47 22.53 2,585,725 -0.13(-0.58%)
Apr 25, 2008 22.62 22.71 22.27 22.66 3,013,152 +0.03(+0.14%)
Apr 24, 2008 22.57 22.79 22.39 22.63 4,186,652 +0.11(+0.50%)
Apr 23, 2008 22.69 22.70 22.27 22.52 4,234,225 +0.06(+0.25%)
Apr 22, 2008 22.52 22.64 22.17 22.46 3,745,272 -0.18(-0.80%)
Apr 21, 2008 22.50 22.72 22.49 22.64 3,139,596 -0.17(-0.76%)
Apr 18, 2008 23.06 23.06 22.71 22.81 5,993,727 +0.18(+0.80%)
Apr 17, 2008 22.70 22.78 22.43 22.63 2,916,174 +0.03(+0.14%)
Apr 16, 2008 22.24 22.72 22.13 22.60 3,873,160 +0.48(+2.16%)
Apr 15, 2008 22.08 22.16 21.83 22.13 3,550,815 +0.12(+0.54%)
Apr 14, 2008 22.17 22.18 21.93 22.01 2,894,378 -0.06(-0.28%)
Apr 11, 2008 22.05 22.38 21.99 22.07 6,193,000 -0.19(-0.84%)
Apr 10, 2008 21.77 22.33 21.72 22.26 5,434,113 +0.35(+1.59%)
Apr 09, 2008 22.24 22.28 21.81 21.91 7,815,861 -0.32(-1.45%)
Apr 08, 2008 22.53 22.53 22.11 22.23 7,313,440 -0.11(-0.47%)
Apr 07, 2008 22.69 22.72 22.29 22.34 6,130,621 -0.25(-1.13%)
Apr 04, 2008 22.29 22.66 21.98 22.59 7,264,225 +0.38(+1.73%)
Apr 03, 2008 22.04 22.22 21.75 22.21 7,222,922 -0.04(-0.20%)
Apr 02, 2008 22.09 22.34 21.85 22.25 6,412,286 +0.12(+0.53%)
Apr 01, 2008 21.40 22.13 21.34 22.13 8,871,953 +0.86(+4.06%)
Mar 31, 2008 21.07 21.39 20.93 21.27 6,195,692 +0.50(+2.42%)
Mar 28, 2008 20.91 21.08 20.62 20.77 6,316,697 +0.06(+0.30%)
Mar 27, 2008 19.93 21.21 19.88 20.70 9,351,125 +0.29(+1.43%)
Mar 26, 2008 20.50 20.88 20.36 20.41 6,005,967 -0.25(-1.23%)
Mar 25, 2008 21.12 21.21 20.62 20.67 7,261,295 -0.42(-1.97%)
Mar 24, 2008 20.60 21.23 20.44 21.08 5,743,117 +0.60(+2.94%)
Mar 21, 2008 19.88 20.49 19.71 20.48 9,220,075 +0.00(+0.00%)
Mar 20, 2008 19.88 20.49 19.71 20.48 9,220,075 +0.71(+3.58%)
Mar 19, 2008 20.11 20.24 19.77 19.77 7,896,863 -0.14(-0.69%)
Mar 18, 2008 19.57 19.92 19.34 19.91 5,464,376 +0.66(+3.42%)
Mar 17, 2008 19.44 19.47 18.95 19.25 7,309,303 -0.06(-0.29%)
Mar 14, 2008 19.56 19.73 18.97 19.31 6,509,384 -0.25(-1.30%)
Mar 13, 2008 19.50 19.78 19.24 19.56 5,426,340 -0.09(-0.47%)
Mar 12, 2008 19.75 19.95 19.60 19.65 5,214,354 +0.02(+0.09%)
Mar 11, 2008 19.20 19.64 18.98 19.64 5,733,376 +0.71(+3.77%)
Mar 10, 2008 18.93 19.23 18.68 18.92 6,162,275 -0.01(-0.07%)
Mar 07, 2008 19.15 19.33 18.76 18.93 6,371,515 -0.29(-1.49%)
Mar 06, 2008 19.72 19.82 19.21 19.22 5,447,505 -0.55(-2.79%)
Mar 05, 2008 19.78 20.03 19.52 19.77 4,998,780 -0.05(-0.25%)
Mar 04, 2008 19.34 19.85 19.31 19.82 6,477,127 +0.39(+2.01%)
Mar 03, 2008 19.77 19.77 19.30 19.43 6,653,925 -0.10(-0.51%)
Feb 29, 2008 19.77 19.87 19.46 19.53 8,882,421 -0.43(-2.15%)
Feb 28, 2008 20.24 20.31 19.95 19.96 3,824,376 -0.36(-1.77%)
Feb 27, 2008 20.31 20.47 20.22 20.32 3,697,395 -0.06(-0.30%)
Feb 26, 2008 20.23 20.51 19.95 20.38 7,324,931 -0.29(-1.41%)
Feb 25, 2008 20.64 20.70 20.29 20.67 8,278,289 +0.17(+0.82%)
Feb 22, 2008 21.27 21.27 20.26 20.50 7,924,628 -0.53(-2.54%)
Feb 21, 2008 20.91 21.37 20.91 21.04 4,444,491 -0.19(-0.91%)
Feb 20, 2008 20.80 21.26 20.79 21.23 4,168,777 +0.34(+1.63%)
Feb 19, 2008 21.47 21.50 20.80 20.89 3,551,313 -0.01(-0.06%)
Feb 18, 2008 21.06 21.22 20.81 20.90 3,545,016 +0.00(+0.00%)
Feb 15, 2008 21.06 21.22 20.81 20.90 3,545,016 -0.31(-1.46%)
Feb 14, 2008 21.11 21.91 21.11 21.21 5,828,313 -0.19(-0.87%)
Feb 13, 2008 21.04 21.47 20.99 21.40 6,425,440 +0.66(+3.17%)
Feb 12, 2008 20.04 20.99 20.04 20.74 6,651,413 +0.61(+3.02%)
Feb 11, 2008 20.02 20.24 19.90 20.13 3,190,713 +0.17(+0.87%)
Feb 08, 2008 19.87 20.18 19.87 19.96 5,054,135 +0.02(+0.12%)
Feb 07, 2008 19.82 20.09 19.49 19.93 7,635,028 +0.06(+0.31%)
Feb 06, 2008 20.36 20.45 19.83 19.87 4,403,647 -0.38(-1.90%)
Feb 05, 2008 20.44 20.70 20.24 20.26 5,245,132 -0.56(-2.71%)
Feb 04, 2008 21.06 21.38 20.70 20.82 2,782,309 -0.20(-0.97%)
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.