Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2008 23.56 23.73 23.32 23.33 330,591 -0.27(-1.13%)
Apr 29, 2008 23.59 23.79 23.41 23.60 454,039 -0.68(-2.80%)
Apr 28, 2008 24.09 24.42 24.09 24.28 260,880 -0.05(-0.22%)
Apr 25, 2008 24.61 24.61 24.14 24.33 476,596 -0.49(-1.97%)
Apr 24, 2008 24.56 24.91 24.40 24.82 367,869 +0.27(+1.12%)
Apr 23, 2008 24.51 24.61 24.37 24.55 205,473 +0.06(+0.26%)
Apr 22, 2008 24.48 24.53 24.35 24.48 195,681 +0.00(+0.00%)
Apr 21, 2008 24.56 24.59 24.39 24.48 373,541 -0.38(-1.52%)
Apr 18, 2008 24.88 24.90 24.68 24.86 356,726 +0.48(+1.99%)
Apr 17, 2008 24.19 24.48 24.14 24.37 437,529 +0.25(+1.05%)
Apr 16, 2008 23.64 24.18 23.64 24.12 316,752 +0.81(+3.49%)
Apr 15, 2008 23.29 23.43 23.23 23.31 202,764 +0.19(+0.83%)
Apr 14, 2008 23.29 23.33 23.08 23.11 338,261 -0.16(-0.70%)
Apr 11, 2008 23.50 23.56 23.24 23.28 256,441 -0.08(-0.33%)
Apr 10, 2008 23.40 23.54 23.32 23.36 365,975 +0.24(+1.03%)
Apr 09, 2008 23.17 23.31 23.11 23.12 248,300 -0.25(-1.07%)
Apr 08, 2008 23.21 23.37 23.09 23.37 197,795 -0.05(-0.20%)
Apr 07, 2008 23.40 23.42 23.17 23.41 354,483 -0.03(-0.12%)
Apr 04, 2008 23.34 23.48 23.26 23.44 269,439 +0.04(+0.19%)
Apr 03, 2008 23.15 23.42 23.09 23.40 430,989 +0.15(+0.66%)
Apr 02, 2008 23.48 23.48 23.16 23.24 414,049 -0.42(-1.79%)
Apr 01, 2008 23.44 23.67 23.34 23.67 461,566 +0.27(+1.15%)
Mar 31, 2008 23.10 23.53 23.04 23.40 1,056,311 +0.64(+2.80%)
Mar 28, 2008 22.52 23.02 22.52 22.76 432,126 -0.12(-0.54%)
Mar 27, 2008 22.91 22.97 22.77 22.89 539,963 +0.50(+2.25%)
Mar 26, 2008 22.09 22.38 22.04 22.38 1,116,540 -0.48(-2.12%)
Mar 25, 2008 22.61 22.87 22.51 22.87 1,385,996 -0.82(-3.48%)
Mar 24, 2008 23.14 23.85 23.14 23.69 364,330 +0.46(+1.99%)
Mar 21, 2008 23.14 23.30 22.96 23.23 455,486 +0.00(+0.00%)
Mar 20, 2008 23.14 23.30 22.96 23.23 455,486 +0.11(+0.48%)
Mar 19, 2008 23.13 23.53 22.99 23.12 1,131,879 -0.76(-3.18%)
Mar 18, 2008 23.57 24.04 23.51 23.88 1,476,219 +0.47(+2.01%)
Mar 17, 2008 23.19 23.72 23.01 23.41 1,564,892 -0.46(-1.93%)
Mar 14, 2008 24.46 24.46 23.73 23.87 550,549 -0.70(-2.84%)
Mar 13, 2008 24.64 24.68 24.35 24.57 809,189 +0.59(+2.46%)
Mar 12, 2008 24.22 24.42 23.97 23.98 588,720 +0.28(+1.20%)
Mar 11, 2008 23.69 23.72 23.49 23.69 536,742 +0.31(+1.32%)
Mar 10, 2008 23.31 23.45 23.19 23.38 755,162 +0.60(+2.64%)
Mar 07, 2008 22.90 22.98 22.60 22.78 263,431 -0.05(-0.20%)
Mar 06, 2008 22.86 22.90 22.78 22.83 192,984 +0.00(+0.00%)
Mar 05, 2008 22.70 22.88 22.62 22.83 726,447 -0.74(-3.15%)
Mar 04, 2008 23.25 23.57 23.18 23.57 449,688 +0.23(+0.99%)
Mar 03, 2008 23.35 23.39 23.04 23.34 357,396 +0.05(+0.20%)
Feb 29, 2008 23.63 23.68 23.21 23.29 330,591 -0.36(-1.54%)
Feb 28, 2008 23.59 23.73 23.47 23.66 233,110 -0.03(-0.12%)
Feb 27, 2008 23.40 23.92 23.38 23.68 335,383 +0.25(+1.05%)
Feb 26, 2008 23.13 23.50 23.11 23.44 522,446 +0.60(+2.61%)
Feb 25, 2008 22.70 22.87 22.64 22.84 310,264 -0.14(-0.62%)
Feb 22, 2008 22.86 22.98 22.65 22.98 211,203 +0.46(+2.06%)
Feb 21, 2008 22.57 22.63 22.40 22.52 288,999 +0.14(+0.62%)
Feb 20, 2008 22.04 22.50 22.04 22.38 640,193 +0.31(+1.41%)
Feb 19, 2008 22.20 22.26 21.96 22.07 351,569 -0.03(-0.13%)
Feb 18, 2008 22.06 22.15 21.94 22.10 0 +0.00(+0.00%)
Feb 15, 2008 22.06 22.15 21.94 22.10 307,866 -0.19(-0.86%)
Feb 14, 2008 22.52 22.60 22.24 22.29 292,644 -0.23(-1.03%)
Feb 13, 2008 22.53 22.61 22.36 22.52 273,146 +0.14(+0.61%)
Feb 12, 2008 22.40 22.56 22.30 22.38 324,152 -0.02(-0.07%)
Feb 11, 2008 22.45 22.47 22.17 22.40 397,539 +0.13(+0.57%)
Feb 08, 2008 22.19 22.42 22.14 22.27 393,489 +0.23(+1.04%)
Feb 07, 2008 21.95 22.05 21.60 22.04 840,688 -0.03(-0.13%)
Feb 06, 2008 21.89 22.23 21.73 22.07 664,511 +0.28(+1.28%)
Feb 05, 2008 21.98 22.12 21.75 21.79 579,798 -0.17(-0.77%)
Feb 04, 2008 22.06 22.09 21.92 21.96 351,045 -0.34(-1.51%)
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.