Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2008 23.15 23.64 22.98 23.49 739,162 +0.38(+1.64%)
Apr 29, 2008 23.49 23.50 23.05 23.11 661,146 -0.36(-1.54%)
Apr 28, 2008 23.62 23.79 23.04 23.47 450,250 -0.20(-0.86%)
Apr 25, 2008 23.56 23.77 23.00 23.67 476,415 +0.25(+1.07%)
Apr 24, 2008 23.63 23.80 22.55 23.42 470,804 +0.17(+0.72%)
Apr 23, 2008 23.28 23.87 22.98 23.25 363,618 -0.09(-0.40%)
Apr 22, 2008 23.48 23.61 22.71 23.35 649,167 -0.28(-1.18%)
Apr 21, 2008 23.28 23.73 23.21 23.62 836,974 +0.11(+0.47%)
Apr 18, 2008 24.08 24.08 23.35 23.51 818,325 +0.01(+0.04%)
Apr 17, 2008 23.74 23.87 23.39 23.50 471,072 -0.39(-1.63%)
Apr 16, 2008 23.52 23.89 23.47 23.89 804,564 +0.54(+2.30%)
Apr 15, 2008 24.17 24.17 22.92 23.36 1,162,601 -0.60(-2.51%)
Apr 14, 2008 23.93 24.14 23.51 23.96 821,603 +0.06(+0.27%)
Apr 11, 2008 24.26 24.46 23.54 23.89 648,153 -0.68(-2.75%)
Apr 10, 2008 24.07 24.70 24.00 24.57 845,757 +0.47(+1.96%)
Apr 09, 2008 24.63 24.67 23.85 24.10 1,002,777 -0.48(-1.96%)
Apr 08, 2008 24.54 25.34 24.13 24.58 1,932,008 -0.27(-1.08%)
Apr 07, 2008 27.06 27.78 24.56 24.85 5,726,249 +1.83(+7.97%)
Apr 04, 2008 22.79 23.08 22.37 23.01 475,972 +0.19(+0.81%)
Apr 03, 2008 21.71 22.94 21.71 22.83 905,895 +0.85(+3.88%)
Apr 02, 2008 21.71 22.14 21.20 21.98 335,808 +0.27(+1.24%)
Apr 01, 2008 21.38 22.02 20.97 21.71 551,557 +0.57(+2.72%)
Mar 31, 2008 20.42 21.35 20.31 21.13 642,503 +0.71(+3.49%)
Mar 28, 2008 21.15 21.47 20.27 20.42 815,255 -0.78(-3.67%)
Mar 27, 2008 21.75 21.76 20.62 21.20 399,476 -0.50(-2.30%)
Mar 26, 2008 21.49 21.79 20.61 21.70 596,155 -0.06(-0.26%)
Mar 25, 2008 21.08 22.19 20.56 21.75 1,331,663 +0.59(+2.80%)
Mar 24, 2008 20.11 21.47 19.99 21.16 959,201 +1.09(+5.45%)
Mar 21, 2008 18.92 20.22 18.01 20.07 2,294,726 +0.00(+0.00%)
Mar 20, 2008 18.92 20.22 18.01 20.07 2,294,726 +1.57(+8.51%)
Mar 19, 2008 19.49 20.12 18.49 18.49 1,592,672 -0.77(-3.99%)
Mar 18, 2008 19.00 19.26 18.17 19.26 953,706 +0.74(+4.00%)
Mar 17, 2008 18.79 19.66 18.11 18.52 638,696 -0.56(-2.96%)
Mar 14, 2008 19.60 19.88 18.23 19.09 999,348 -0.31(-1.58%)
Mar 13, 2008 19.22 19.57 18.72 19.39 1,227,056 -0.07(-0.38%)
Mar 12, 2008 19.73 20.10 19.30 19.47 1,142,851 -0.22(-1.13%)
Mar 11, 2008 18.22 19.74 18.22 19.69 831,547 +2.03(+11.48%)
Mar 10, 2008 18.46 18.94 17.60 17.66 687,719 -0.77(-4.17%)
Mar 07, 2008 18.52 18.81 18.12 18.43 585,139 -0.28(-1.48%)
Mar 06, 2008 19.26 19.50 18.69 18.71 652,466 -0.75(-3.86%)
Mar 05, 2008 19.40 19.69 18.80 19.46 512,469 +0.38(+1.99%)
Mar 04, 2008 18.65 19.28 18.30 19.08 1,081,389 +0.26(+1.38%)
Mar 03, 2008 19.72 19.72 17.60 18.82 1,757,252 -0.84(-4.29%)
Feb 29, 2008 20.82 21.04 19.35 19.66 1,048,878 -1.51(-7.13%)
Feb 28, 2008 21.67 21.98 20.87 21.17 817,093 -0.55(-2.52%)
Feb 27, 2008 20.56 21.76 20.44 21.72 843,911 +0.90(+4.32%)
Feb 26, 2008 20.45 21.58 20.22 20.82 712,755 +0.29(+1.40%)
Feb 25, 2008 19.68 20.91 19.36 20.53 748,727 +0.90(+4.58%)
Feb 22, 2008 20.18 20.26 19.24 19.63 1,189,638 -0.48(-2.39%)
Feb 21, 2008 21.08 21.21 19.81 20.11 956,695 -0.77(-3.68%)
Feb 20, 2008 20.60 20.92 19.96 20.88 976,573 +0.19(+0.90%)
Feb 19, 2008 19.83 21.52 19.83 20.70 872,633 +0.31(+1.50%)
Feb 18, 2008 20.78 20.95 20.33 20.39 0 +0.00(+0.00%)
Feb 15, 2008 20.78 20.95 20.33 20.39 1,111,998 -0.50(-2.39%)
Feb 14, 2008 21.21 21.64 20.70 20.89 816,901 -0.48(-2.25%)
Feb 13, 2008 21.50 21.70 21.14 21.37 632,755 +0.20(+0.96%)
Feb 12, 2008 21.38 21.80 20.80 21.17 1,993,308 -0.16(-0.74%)
Feb 11, 2008 19.45 21.33 19.32 21.33 1,617,359 +1.85(+9.51%)
Feb 08, 2008 19.52 20.24 19.32 19.48 1,274,262 -0.12(-0.61%)
Feb 07, 2008 19.29 20.14 18.80 19.60 1,205,479 +0.23(+1.20%)
Feb 06, 2008 19.94 20.12 19.27 19.36 635,025 -0.27(-1.37%)
Feb 05, 2008 20.19 20.41 19.35 19.63 898,051 -0.96(-4.68%)
Feb 04, 2008 21.18 21.35 20.36 20.60 1,045,778 -0.61(-2.88%)
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.