Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2008 19.68 19.76 18.50 18.54 4,165,317 -1.08(-5.50%)
Apr 29, 2008 19.34 19.80 18.91 19.62 3,759,048 +0.07(+0.38%)
Apr 28, 2008 19.82 19.90 18.96 19.54 4,893,314 -0.21(-1.04%)
Apr 25, 2008 19.54 19.86 18.80 19.75 3,386,983 +0.35(+1.78%)
Apr 24, 2008 18.67 19.75 18.13 19.40 6,599,800 +0.91(+4.95%)
Apr 23, 2008 19.68 19.68 18.38 18.49 5,497,654 -0.91(-4.71%)
Apr 22, 2008 20.00 20.18 19.33 19.40 3,789,653 -0.70(-3.48%)
Apr 21, 2008 20.12 20.28 19.53 20.10 4,201,924 -0.09(-0.45%)
Apr 18, 2008 20.37 20.91 19.71 20.19 5,412,612 +0.23(+1.16%)
Apr 17, 2008 19.97 20.11 19.31 19.96 4,560,515 -0.15(-0.74%)
Apr 16, 2008 19.20 20.26 18.79 20.11 5,847,107 +1.24(+6.59%)
Apr 15, 2008 19.02 19.36 18.27 18.87 5,180,193 +0.07(+0.35%)
Apr 14, 2008 19.47 19.61 18.55 18.80 5,836,813 -0.87(-4.44%)
Apr 11, 2008 20.08 20.39 19.48 19.67 5,640,422 -0.69(-3.40%)
Apr 10, 2008 20.15 21.03 20.05 20.37 5,579,275 +0.16(+0.82%)
Apr 09, 2008 21.60 21.66 20.09 20.20 7,135,719 -1.23(-5.73%)
Apr 08, 2008 22.40 22.40 20.86 21.43 7,134,941 -1.10(-4.86%)
Apr 07, 2008 22.48 23.48 22.33 22.52 5,654,740 +0.17(+0.77%)
Apr 04, 2008 23.52 23.67 22.22 22.35 8,741,024 -1.14(-4.84%)
Apr 03, 2008 22.90 23.72 22.34 23.49 6,294,287 +0.42(+1.82%)
Apr 02, 2008 22.03 23.83 21.83 23.07 12,363,976 +0.88(+3.97%)
Apr 01, 2008 21.15 22.35 20.64 22.19 10,568,314 +1.81(+8.90%)
Mar 31, 2008 20.17 21.18 19.77 20.37 8,372,857 +0.16(+0.77%)
Mar 28, 2008 20.04 20.67 19.79 20.22 8,868,962 -1.03(-4.85%)
Mar 27, 2008 21.29 22.30 20.92 21.25 8,069,447 +0.21(+0.98%)
Mar 26, 2008 22.06 22.36 20.89 21.04 8,229,579 -1.24(-5.58%)
Mar 25, 2008 22.57 22.77 21.68 22.29 8,042,932 -0.33(-1.46%)
Mar 24, 2008 21.14 23.35 21.14 22.62 9,807,514 +1.80(+8.67%)
Mar 21, 2008 19.01 21.17 18.86 20.81 8,258,036 +0.00(+0.00%)
Mar 20, 2008 19.01 21.17 18.86 20.81 8,257,429 +1.83(+9.64%)
Mar 19, 2008 19.14 20.09 18.84 18.98 5,712,784 -0.02(-0.09%)
Mar 18, 2008 18.13 19.41 17.80 19.00 10,177,053 +1.70(+9.81%)
Mar 17, 2008 17.71 18.78 16.16 17.30 14,798,084 -1.81(-9.48%)
Mar 14, 2008 20.37 20.43 18.31 19.11 7,766,031 -0.93(-4.64%)
Mar 13, 2008 18.52 20.22 18.20 20.05 9,544,030 +1.04(+5.46%)
Mar 12, 2008 20.07 20.31 18.91 19.01 6,348,280 -1.00(-4.98%)
Mar 11, 2008 18.62 20.09 18.27 20.00 9,127,862 +2.28(+12.88%)
Mar 10, 2008 18.29 18.78 17.41 17.72 6,972,763 -0.54(-2.93%)
Mar 07, 2008 17.71 18.62 17.32 18.26 7,591,881 +0.09(+0.50%)
Mar 06, 2008 18.91 18.92 17.80 18.17 6,939,504 -0.83(-4.38%)
Mar 05, 2008 18.79 19.51 18.63 19.00 7,218,276 +0.19(+1.01%)
Mar 04, 2008 17.95 18.96 17.72 18.81 7,320,547 +0.64(+3.54%)
Mar 03, 2008 19.64 19.67 17.99 18.17 9,095,355 -1.55(-7.86%)
Feb 29, 2008 20.61 20.89 19.52 19.72 5,714,894 -1.50(-7.07%)
Feb 28, 2008 22.53 22.53 20.88 21.21 5,501,414 -1.21(-5.40%)
Feb 27, 2008 21.41 22.66 21.34 22.43 8,145,637 +0.83(+3.85%)
Feb 26, 2008 20.52 22.29 20.32 21.59 10,415,262 +1.01(+4.88%)
Feb 25, 2008 19.78 20.67 19.60 20.59 5,358,022 +0.54(+2.67%)
Feb 22, 2008 20.00 20.50 19.21 20.05 5,372,505 -0.15(-0.73%)
Feb 21, 2008 20.59 21.05 19.93 20.20 7,557,374 -0.13(-0.65%)
Feb 20, 2008 19.35 20.47 18.92 20.33 8,319,482 +0.79(+4.05%)
Feb 19, 2008 19.83 19.97 19.20 19.54 7,314,794 -0.11(-0.55%)
Feb 18, 2008 19.73 20.19 19.01 19.65 0 +0.00(+0.00%)
Feb 15, 2008 19.73 20.19 19.01 19.65 6,407,995 -0.50(-2.49%)
Feb 14, 2008 21.21 21.21 19.95 20.15 5,037,854 -0.67(-3.21%)
Feb 13, 2008 20.26 20.98 19.87 20.82 5,842,010 +0.67(+3.31%)
Feb 12, 2008 20.74 21.04 19.81 20.15 5,619,821 -0.37(-1.81%)
Feb 11, 2008 19.90 20.90 19.34 20.52 6,122,611 +0.58(+2.89%)
Feb 08, 2008 20.08 20.59 19.38 19.95 6,856,239 -0.21(-1.02%)
Feb 07, 2008 19.65 21.50 19.61 20.15 10,813,148 +0.20(+0.99%)
Feb 06, 2008 20.70 21.40 19.79 19.95 11,990,809 -0.35(-1.74%)
Feb 05, 2008 21.46 22.74 20.31 20.31 16,472,190 -1.45(-6.66%)
Feb 04, 2008 23.63 23.63 21.11 21.76 10,524,350 -1.93(-8.14%)
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.