Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2008 16.51 16.51 16.17 16.20 1,418,676 -0.31(-1.86%)
Apr 29, 2008 16.62 16.71 16.45 16.51 1,238,033 -0.16(-0.98%)
Apr 28, 2008 16.65 16.76 16.49 16.67 1,278,215 -0.01(-0.04%)
Apr 25, 2008 16.62 16.68 16.35 16.68 1,144,874 +0.12(+0.70%)
Apr 24, 2008 15.92 16.59 15.92 16.56 1,655,308 +0.62(+3.88%)
Apr 23, 2008 15.98 16.14 15.88 15.94 1,424,812 -0.03(-0.17%)
Apr 22, 2008 15.94 16.13 15.81 15.97 1,124,057 -0.03(-0.21%)
Apr 21, 2008 16.28 16.50 15.99 16.00 1,817,967 -0.37(-2.24%)
Apr 18, 2008 16.50 16.56 16.15 16.37 1,507,237 +0.15(+0.92%)
Apr 17, 2008 16.22 16.27 15.73 16.22 1,927,493 -0.10(-0.58%)
Apr 16, 2008 15.59 16.33 15.31 16.32 2,215,854 +1.08(+7.05%)
Apr 15, 2008 14.28 15.42 14.23 15.24 3,569,074 +1.28(+9.16%)
Apr 14, 2008 14.25 14.47 13.92 13.96 2,772,383 -0.29(-2.05%)
Apr 11, 2008 14.29 14.72 14.26 14.26 1,804,203 -0.46(-3.10%)
Apr 10, 2008 14.75 14.90 14.63 14.71 1,486,431 -0.04(-0.28%)
Apr 09, 2008 15.12 15.20 14.75 14.75 1,813,045 -0.37(-2.43%)
Apr 08, 2008 15.08 15.21 14.86 15.12 1,394,223 -0.10(-0.63%)
Apr 07, 2008 15.15 15.41 15.04 15.22 1,620,020 +0.18(+1.18%)
Apr 04, 2008 15.49 15.52 15.03 15.04 1,039,692 -0.48(-3.07%)
Apr 03, 2008 15.54 15.68 15.35 15.52 1,006,278 -0.12(-0.74%)
Apr 02, 2008 15.90 15.98 15.55 15.63 1,717,372 -0.30(-1.88%)
Apr 01, 2008 15.52 15.93 15.52 15.93 2,160,499 +0.39(+2.50%)
Mar 31, 2008 15.54 15.86 15.32 15.54 1,414,825 +0.05(+0.35%)
Mar 28, 2008 15.71 15.82 15.44 15.49 1,032,449 -0.16(-1.04%)
Mar 27, 2008 16.07 16.21 15.62 15.65 1,154,365 -0.37(-2.34%)
Mar 26, 2008 16.28 16.30 15.77 16.03 1,048,628 -0.35(-2.16%)
Mar 25, 2008 16.39 16.60 16.13 16.38 1,125,709 +0.03(+0.17%)
Mar 24, 2008 16.60 16.77 16.30 16.35 1,801,949 -0.27(-1.64%)
Mar 21, 2008 15.76 16.64 15.76 16.62 1,677,540 +0.00(+0.00%)
Mar 20, 2008 15.76 16.64 15.76 16.62 1,677,540 +0.67(+4.22%)
Mar 19, 2008 16.38 16.47 15.95 15.95 1,841,316 -0.31(-1.92%)
Mar 18, 2008 16.64 16.64 15.80 16.26 2,280,731 +0.73(+4.69%)
Mar 17, 2008 15.24 15.77 14.98 15.54 1,548,773 -0.06(-0.39%)
Mar 14, 2008 16.26 16.26 15.34 15.60 2,028,960 -0.35(-2.18%)
Mar 13, 2008 15.29 16.10 15.09 15.94 1,450,706 +0.44(+2.81%)
Mar 12, 2008 15.79 16.29 15.51 15.51 1,252,199 -0.31(-1.98%)
Mar 11, 2008 14.94 15.82 14.94 15.82 1,105,403 +1.25(+8.59%)
Mar 10, 2008 14.86 15.11 14.50 14.57 852,574 -0.29(-1.97%)
Mar 07, 2008 14.76 15.20 14.44 14.86 1,500,566 +0.29(+1.96%)
Mar 06, 2008 14.98 15.11 14.58 14.58 1,267,121 -0.46(-3.08%)
Mar 05, 2008 15.27 15.49 15.00 15.04 1,203,099 -0.16(-1.03%)
Mar 04, 2008 15.32 15.45 14.86 15.20 1,257,938 -0.22(-1.46%)
Mar 03, 2008 15.42 15.72 15.32 15.42 1,717,954 -0.03(-0.18%)
Feb 29, 2008 15.69 15.85 15.33 15.45 1,433,868 -0.44(-2.78%)
Feb 28, 2008 16.07 16.18 15.83 15.89 1,159,733 -0.27(-1.68%)
Feb 27, 2008 16.05 16.25 15.91 16.16 1,668,267 +0.05(+0.30%)
Feb 26, 2008 15.98 16.24 15.81 16.11 2,245,975 +0.11(+0.68%)
Feb 25, 2008 15.83 16.02 15.49 16.00 1,091,727 +0.13(+0.81%)
Feb 22, 2008 15.70 15.90 15.32 15.88 1,159,592 +0.25(+1.61%)
Feb 21, 2008 15.94 16.11 15.56 15.62 839,173 -0.25(-1.59%)
Feb 20, 2008 15.61 15.94 15.37 15.88 1,387,030 +0.27(+1.70%)
Feb 19, 2008 16.25 16.33 15.61 15.61 1,225,576 -0.44(-2.76%)
Feb 18, 2008 15.83 16.05 15.58 16.05 1,510,600 +0.00(+0.00%)
Feb 15, 2008 15.83 16.05 15.58 16.05 1,510,600 +0.14(+0.90%)
Feb 14, 2008 16.15 16.43 15.86 15.91 920,944 -0.18(-1.14%)
Feb 13, 2008 16.13 16.30 15.86 16.09 979,107 +0.13(+0.81%)
Feb 12, 2008 16.06 16.26 15.77 15.96 1,014,337 +0.02(+0.13%)
Feb 11, 2008 16.17 16.31 15.90 15.94 1,798,705 -0.18(-1.10%)
Feb 08, 2008 16.11 16.32 15.92 16.12 995,240 -0.19(-1.17%)
Feb 07, 2008 15.75 16.41 15.67 16.31 1,311,060 +0.49(+3.10%)
Feb 06, 2008 16.13 16.26 15.75 15.82 1,279,136 -0.19(-1.19%)
Feb 05, 2008 16.41 16.52 15.97 16.01 1,832,790 -0.67(-4.00%)
Feb 04, 2008 17.08 17.08 16.54 16.68 1,765,901 -0.48(-2.78%)
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.