Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2008 18.20 18.67 18.18 18.39 16,565,751 +0.11(+0.58%)
Apr 29, 2008 17.86 18.29 17.75 18.28 8,485,553 +0.30(+1.65%)
Apr 28, 2008 17.85 18.16 17.71 17.98 8,043,227 +0.17(+0.98%)
Apr 25, 2008 17.85 18.01 17.45 17.81 8,261,651 -0.06(-0.34%)
Apr 24, 2008 17.52 18.11 17.24 17.87 12,017,060 +0.34(+1.95%)
Apr 23, 2008 17.13 17.53 16.82 17.53 14,811,528 +0.69(+4.11%)
Apr 22, 2008 17.58 17.60 16.71 16.84 10,269,239 -0.82(-4.65%)
Apr 21, 2008 17.31 17.76 17.18 17.66 10,829,899 +0.27(+1.53%)
Apr 18, 2008 17.05 17.59 16.91 17.39 13,330,724 +0.74(+4.47%)
Apr 17, 2008 16.69 16.80 16.46 16.65 5,122,172 +0.07(+0.41%)
Apr 16, 2008 16.39 16.62 16.06 16.58 9,172,217 +0.35(+2.15%)
Apr 15, 2008 16.49 16.52 16.06 16.23 9,710,390 -0.30(-1.79%)
Apr 14, 2008 16.42 16.80 16.33 16.52 5,780,854 +0.04(+0.23%)
Apr 11, 2008 16.51 16.88 16.34 16.49 7,299,160 -0.20(-1.18%)
Apr 10, 2008 16.22 16.90 16.09 16.68 8,907,183 +0.58(+3.59%)
Apr 09, 2008 16.25 16.46 16.00 16.11 9,979,262 -0.34(-2.08%)
Apr 08, 2008 16.79 16.95 16.41 16.45 7,611,808 -0.46(-2.74%)
Apr 07, 2008 17.09 17.15 16.51 16.91 9,256,602 -0.13(-0.76%)
Apr 04, 2008 16.80 17.44 16.33 17.04 17,180,838 +0.32(+1.91%)
Apr 03, 2008 16.38 16.87 16.32 16.72 8,138,469 +0.29(+1.76%)
Apr 02, 2008 15.95 16.63 15.75 16.43 10,856,194 +0.55(+3.49%)
Apr 01, 2008 15.48 16.01 15.38 15.88 7,334,677 +0.65(+4.24%)
Mar 31, 2008 15.10 15.51 15.05 15.23 7,044,229 -0.23(-1.47%)
Mar 28, 2008 15.42 15.65 15.35 15.46 1,876,650 +0.01(+0.05%)
Mar 27, 2008 15.62 15.62 15.12 15.45 3,903,834 -0.25(-1.57%)
Mar 26, 2008 15.81 15.86 15.63 15.70 1,699,906 -0.22(-1.36%)
Mar 25, 2008 15.86 16.33 15.80 15.92 8,144,219 +0.04(+0.24%)
Mar 24, 2008 15.02 15.91 15.01 15.88 13,978,196 +0.87(+5.82%)
Mar 21, 2008 14.85 15.01 14.43 15.00 17,013,582 +0.00(+0.00%)
Mar 20, 2008 14.85 15.01 14.43 15.00 17,013,582 +0.20(+1.33%)
Mar 19, 2008 15.95 16.02 14.78 14.81 19,140,538 -1.03(-6.48%)
Mar 18, 2008 15.94 16.11 15.29 15.83 11,456,027 +0.11(+0.68%)
Mar 17, 2008 15.89 16.02 15.48 15.73 9,869,303 -0.29(-1.80%)
Mar 14, 2008 16.62 16.85 15.83 16.01 12,949,902 -0.49(-2.95%)
Mar 13, 2008 16.20 16.61 15.31 16.50 14,000,636 +0.27(+1.69%)
Mar 12, 2008 16.57 16.92 16.18 16.23 14,369,472 -0.64(-3.78%)
Mar 11, 2008 16.64 16.90 16.07 16.87 17,164,064 +0.53(+3.26%)
Mar 10, 2008 17.17 17.26 16.19 16.33 13,266,008 -0.76(-4.44%)
Mar 07, 2008 16.94 17.73 16.75 17.09 10,367,871 +0.05(+0.31%)
Mar 06, 2008 17.47 17.59 16.97 17.04 11,196,176 -0.42(-2.39%)
Mar 05, 2008 17.17 17.47 17.09 17.46 10,942,241 +0.35(+2.04%)
Mar 04, 2008 16.71 17.13 16.66 17.11 12,171,993 +0.00(+0.00%)
Mar 03, 2008 16.42 17.44 16.42 17.11 11,932,274 +0.68(+4.16%)
Feb 29, 2008 16.86 16.90 16.23 16.42 12,621,913 -0.73(-4.25%)
Feb 28, 2008 17.90 17.90 17.09 17.15 12,593,402 -0.80(-4.44%)
Feb 27, 2008 17.44 18.23 17.37 17.95 8,353,676 +0.38(+2.16%)
Feb 26, 2008 17.37 17.88 17.11 17.57 7,805,009 +0.19(+1.09%)
Feb 25, 2008 16.78 17.54 16.75 17.38 13,617,234 +0.59(+3.53%)
Feb 22, 2008 16.46 16.79 16.28 16.79 6,755,631 +0.45(+2.74%)
Feb 21, 2008 16.40 16.76 16.29 16.34 7,995,944 +0.05(+0.33%)
Feb 20, 2008 16.17 16.43 16.17 16.29 8,394,275 +0.10(+0.61%)
Feb 19, 2008 16.52 16.83 16.17 16.19 8,387,686 -0.07(-0.42%)
Feb 18, 2008 16.43 16.54 16.04 16.26 8,165,699 +0.00(+0.00%)
Feb 15, 2008 16.43 16.54 16.04 16.26 8,165,699 -0.22(-1.34%)
Feb 14, 2008 17.21 17.21 16.42 16.48 20,735,948 -1.03(-5.86%)
Feb 13, 2008 16.86 17.77 16.57 17.50 15,830,102 +1.15(+7.01%)
Feb 12, 2008 17.03 17.03 16.19 16.36 11,013,672 -0.50(-2.97%)
Feb 11, 2008 17.02 17.24 16.70 16.86 7,863,444 -0.21(-1.25%)
Feb 08, 2008 16.49 17.25 16.43 17.07 9,170,915 +0.48(+2.89%)
Feb 07, 2008 16.34 16.91 15.27 16.59 13,002,984 +0.17(+1.06%)
Feb 06, 2008 17.25 17.30 16.37 16.42 7,358,652 -0.69(-4.04%)
Feb 05, 2008 17.31 17.56 17.07 17.11 6,591,579 -0.75(-4.21%)
Feb 04, 2008 18.23 18.26 17.70 17.86 6,084,294 -0.21(-1.14%)
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.