Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2008 19.50 19.69 19.09 19.13 22,915,274 -0.37(-1.91%)
Apr 29, 2008 19.68 19.91 19.34 19.50 16,513,500 -0.25(-1.24%)
Apr 28, 2008 19.67 20.03 19.41 19.75 20,135,288 -0.03(-0.17%)
Apr 25, 2008 19.27 19.80 19.13 19.78 29,591,370 +0.57(+2.97%)
Apr 24, 2008 18.68 19.43 18.68 19.21 32,709,020 +0.53(+2.85%)
Apr 23, 2008 19.05 19.06 18.61 18.68 23,975,194 -0.27(-1.40%)
Apr 22, 2008 19.20 19.42 18.78 18.94 30,275,590 -0.31(-1.59%)
Apr 21, 2008 18.93 19.38 18.67 19.25 24,796,436 +0.20(+1.05%)
Apr 18, 2008 18.74 19.18 18.74 19.05 19,074,808 +0.37(+1.99%)
Apr 17, 2008 18.60 18.74 18.51 18.68 13,912,608 +0.07(+0.36%)
Apr 16, 2008 18.63 18.74 18.37 18.61 18,273,950 +0.06(+0.32%)
Apr 15, 2008 18.66 18.66 18.27 18.55 14,862,380 +0.01(+0.07%)
Apr 14, 2008 18.67 18.85 18.49 18.54 12,200,388 -0.17(-0.92%)
Apr 11, 2008 18.59 19.04 18.59 18.71 19,102,080 -0.14(-0.74%)
Apr 10, 2008 18.35 19.16 18.35 18.85 29,945,388 +0.47(+2.57%)
Apr 09, 2008 18.70 18.76 18.20 18.38 20,221,694 -0.34(-1.81%)
Apr 08, 2008 18.73 18.88 18.57 18.72 17,384,602 -0.21(-1.12%)
Apr 07, 2008 19.23 19.32 18.83 18.93 16,385,364 -0.19(-1.01%)
Apr 04, 2008 19.27 19.52 19.01 19.12 20,355,244 -0.29(-1.47%)
Apr 03, 2008 19.28 19.59 19.04 19.41 17,536,626 +0.04(+0.21%)
Apr 02, 2008 19.56 19.93 19.24 19.37 24,223,658 -0.22(-1.12%)
Apr 01, 2008 18.73 19.65 18.66 19.59 30,507,334 +1.01(+5.43%)
Mar 31, 2008 18.19 18.64 18.02 18.58 23,476,030 +0.39(+2.15%)
Mar 28, 2008 18.33 18.51 18.12 18.19 23,815,158 -0.75(-3.96%)
Mar 27, 2008 18.71 19.00 18.44 18.94 19,891,742 +0.23(+1.24%)
Mar 26, 2008 18.96 18.96 18.56 18.70 22,274,932 -0.40(-2.09%)
Mar 25, 2008 19.38 19.57 18.80 19.10 27,796,362 -0.33(-1.71%)
Mar 24, 2008 18.68 19.93 18.68 19.44 38,007,448 +0.80(+4.28%)
Mar 21, 2008 17.91 18.71 17.83 18.64 33,487,040 +0.00(+0.00%)
Mar 20, 2008 17.91 18.71 17.83 18.64 33,486,438 +0.81(+4.55%)
Mar 19, 2008 18.03 18.61 17.81 17.83 35,027,628 -0.23(-1.29%)
Mar 18, 2008 17.40 18.09 17.34 18.06 32,261,362 +0.99(+5.80%)
Mar 17, 2008 16.68 17.28 16.52 17.07 32,993,932 -0.03(-0.19%)
Mar 14, 2008 17.77 17.78 16.84 17.10 32,328,566 -0.48(-2.76%)
Mar 13, 2008 17.30 17.71 16.92 17.59 30,475,932 +0.23(+1.34%)
Mar 12, 2008 17.41 18.02 17.25 17.36 30,123,764 -0.05(-0.27%)
Mar 11, 2008 17.17 17.42 16.79 17.40 33,301,728 +0.80(+4.80%)
Mar 10, 2008 17.24 17.24 16.58 16.61 25,878,132 -0.58(-3.40%)
Mar 07, 2008 16.92 17.55 16.73 17.19 23,200,066 +0.08(+0.47%)
Mar 06, 2008 17.72 17.85 17.08 17.11 21,597,422 -0.66(-3.74%)
Mar 05, 2008 17.93 18.31 17.60 17.77 27,611,696 -0.07(-0.41%)
Mar 04, 2008 17.79 17.97 17.60 17.85 23,594,832 -0.15(-0.81%)
Mar 03, 2008 17.60 18.05 17.47 17.99 28,848,906 +0.36(+2.03%)
Feb 29, 2008 18.28 18.37 17.54 17.64 32,968,796 -0.77(-4.19%)
Feb 28, 2008 19.02 19.06 18.38 18.41 27,228,338 -0.80(-4.15%)
Feb 27, 2008 18.96 19.42 18.90 19.20 26,090,972 +0.05(+0.28%)
Feb 26, 2008 18.74 19.59 18.74 19.15 46,126,528 +0.01(+0.03%)
Feb 25, 2008 18.12 19.14 18.12 19.14 31,482,258 +0.70(+3.78%)
Feb 22, 2008 18.23 18.47 17.93 18.45 20,476,694 +0.25(+1.39%)
Feb 21, 2008 18.44 18.74 18.11 18.19 19,648,422 -0.22(-1.19%)
Feb 20, 2008 17.95 18.55 17.89 18.41 20,549,414 +0.27(+1.50%)
Feb 19, 2008 18.52 18.68 17.99 18.14 22,592,058 -0.14(-0.76%)
Feb 18, 2008 18.38 18.38 17.91 18.28 0 +0.00(+0.00%)
Feb 15, 2008 18.38 18.38 17.91 18.28 23,757,188 +0.01(+0.04%)
Feb 14, 2008 18.79 18.86 18.16 18.27 24,599,984 -0.55(-2.93%)
Feb 13, 2008 18.96 19.13 18.68 18.82 18,667,208 -0.03(-0.14%)
Feb 12, 2008 19.14 19.35 18.74 18.85 26,806,000 -0.21(-1.08%)
Feb 11, 2008 18.61 19.18 18.38 19.06 20,996,914 +0.48(+2.57%)
Feb 08, 2008 18.80 18.99 18.40 18.58 23,949,700 -0.29(-1.51%)
Feb 07, 2008 18.30 19.38 18.28 18.86 31,553,288 +0.50(+2.71%)
Feb 06, 2008 18.76 19.24 18.33 18.37 35,898,676 -0.23(-1.22%)
Feb 05, 2008 19.19 19.55 18.50 18.59 32,496,774 -0.90(-4.63%)
Feb 04, 2008 20.23 20.29 19.37 19.50 24,836,306 -0.73(-3.61%)
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.