Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2008 21.29 21.51 20.83 20.98 267,034 -0.31(-1.47%)
Apr 29, 2008 21.52 21.69 21.11 21.29 196,264 -0.13(-0.59%)
Apr 28, 2008 20.91 21.73 20.80 21.42 291,067 +0.50(+2.40%)
Apr 25, 2008 20.49 21.02 20.26 20.91 529,443 +0.54(+2.64%)
Apr 24, 2008 20.62 20.62 20.14 20.38 308,213 -0.13(-0.66%)
Apr 23, 2008 20.91 21.14 20.42 20.51 288,011 -0.11(-0.52%)
Apr 22, 2008 20.70 20.74 20.29 20.62 291,743 -0.07(-0.35%)
Apr 21, 2008 20.25 20.84 20.25 20.69 372,129 +0.20(+0.96%)
Apr 18, 2008 20.72 20.72 20.33 20.49 891,501 -0.01(-0.04%)
Apr 17, 2008 20.53 20.62 20.25 20.50 347,973 -0.12(-0.57%)
Apr 16, 2008 20.63 20.67 20.55 20.62 779,618 +0.03(+0.13%)
Apr 15, 2008 20.62 20.63 20.50 20.59 444,432 +0.07(+0.35%)
Apr 14, 2008 20.07 20.75 20.07 20.52 521,168 +0.31(+1.55%)
Apr 11, 2008 20.36 20.57 20.06 20.21 324,718 -0.41(-2.00%)
Apr 10, 2008 20.54 20.65 20.42 20.62 465,158 +0.04(+0.17%)
Apr 09, 2008 20.84 20.84 20.41 20.58 399,735 -0.26(-1.25%)
Apr 08, 2008 20.75 21.11 20.65 20.84 291,700 +0.03(+0.13%)
Apr 07, 2008 21.34 21.39 20.78 20.82 485,460 -0.36(-1.69%)
Apr 04, 2008 21.38 21.52 21.07 21.17 554,263 +0.02(+0.08%)
Apr 03, 2008 21.71 21.86 20.91 21.16 489,253 -0.61(-2.80%)
Apr 02, 2008 22.12 22.17 21.71 21.77 430,111 -0.48(-2.18%)
Apr 01, 2008 21.57 22.25 21.51 22.25 424,108 +0.81(+3.76%)
Mar 31, 2008 21.24 21.61 21.24 21.44 268,944 +0.21(+0.97%)
Mar 28, 2008 21.21 21.62 21.07 21.24 329,069 +0.17(+0.81%)
Mar 27, 2008 21.67 21.83 20.79 21.07 504,535 -0.53(-2.45%)
Mar 26, 2008 21.30 21.63 20.98 21.60 342,008 +0.08(+0.38%)
Mar 25, 2008 20.96 22.27 20.47 21.52 879,315 +0.63(+3.00%)
Mar 24, 2008 21.09 21.25 20.76 20.89 398,229 -0.08(-0.38%)
Mar 21, 2008 20.60 21.17 20.27 20.97 591,989 +0.00(+0.00%)
Mar 20, 2008 20.60 21.17 20.27 20.97 591,989 +0.45(+2.18%)
Mar 19, 2008 21.07 21.60 20.44 20.52 444,745 -0.31(-1.51%)
Mar 18, 2008 20.84 20.85 20.27 20.83 939,021 +0.44(+2.15%)
Mar 17, 2008 20.58 21.03 20.24 20.39 280,288 -0.74(-3.48%)
Mar 14, 2008 21.96 21.98 20.86 21.13 307,715 -0.76(-3.48%)
Mar 13, 2008 21.52 22.22 21.11 21.89 203,191 +0.18(+0.83%)
Mar 12, 2008 21.78 22.04 21.51 21.71 263,589 +0.09(+0.41%)
Mar 11, 2008 21.77 21.96 21.00 21.62 295,381 +0.29(+1.34%)
Mar 10, 2008 21.56 22.02 21.25 21.34 437,134 -0.06(-0.29%)
Mar 07, 2008 20.89 21.59 20.89 21.40 622,665 +0.12(+0.55%)
Mar 06, 2008 21.34 21.58 21.19 21.28 388,559 -0.14(-0.67%)
Mar 05, 2008 21.08 21.47 20.91 21.43 696,273 +0.47(+2.22%)
Mar 04, 2008 20.63 21.47 20.57 20.96 682,210 +0.16(+0.78%)
Mar 03, 2008 20.58 21.94 20.58 20.80 1,001,170 +0.19(+0.91%)
Feb 29, 2008 20.67 20.81 20.29 20.61 361,892 -0.36(-1.71%)
Feb 28, 2008 20.96 21.43 20.81 20.97 490,116 +0.22(+1.04%)
Feb 27, 2008 20.00 20.93 19.95 20.75 1,156,817 -0.28(-1.32%)
Feb 26, 2008 22.11 22.11 20.97 21.03 651,951 -1.17(-5.29%)
Feb 25, 2008 22.30 22.30 21.60 22.21 369,226 +0.15(+0.69%)
Feb 22, 2008 22.60 22.60 21.78 22.05 495,834 -0.17(-0.77%)
Feb 21, 2008 23.60 23.73 21.93 22.22 629,023 -1.17(-5.02%)
Feb 20, 2008 23.54 23.77 23.10 23.40 467,457 -0.36(-1.51%)
Feb 19, 2008 23.97 24.20 23.31 23.76 641,598 +0.14(+0.61%)
Feb 18, 2008 23.99 24.16 22.81 23.61 0 +0.00(+0.00%)
Feb 15, 2008 23.99 24.16 22.81 23.61 477,540 -0.50(-2.08%)
Feb 14, 2008 23.76 24.46 23.45 24.11 683,485 +0.77(+3.30%)
Feb 13, 2008 23.53 23.67 22.79 23.34 709,925 -0.13(-0.53%)
Feb 12, 2008 23.76 23.81 23.12 23.47 1,026,486 -0.08(-0.34%)
Feb 11, 2008 23.80 23.80 23.25 23.55 753,683 -0.20(-0.83%)
Feb 08, 2008 24.66 25.33 23.51 23.75 872,193 -1.02(-4.13%)
Feb 07, 2008 23.59 24.85 21.65 24.77 1,488,745 +2.03(+8.91%)
Feb 06, 2008 22.23 22.82 22.15 22.74 685,188 +0.84(+3.85%)
Feb 05, 2008 21.24 22.62 21.24 21.90 586,468 +0.28(+1.29%)
Feb 04, 2008 20.69 21.71 20.31 21.62 498,400 +1.06(+5.14%)
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.