Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2008 16.52 16.52 16.18 16.21 1,417,907 -0.31(-1.86%)
Apr 29, 2008 16.63 16.71 16.46 16.52 1,237,362 -0.16(-0.98%)
Apr 28, 2008 16.66 16.77 16.50 16.68 1,277,522 -0.01(-0.04%)
Apr 25, 2008 16.63 16.69 16.35 16.69 1,144,254 +0.12(+0.70%)
Apr 24, 2008 15.93 16.60 15.93 16.57 1,654,410 +0.62(+3.88%)
Apr 23, 2008 15.99 16.15 15.89 15.95 1,424,039 -0.03(-0.17%)
Apr 22, 2008 15.95 16.14 15.82 15.98 1,123,447 -0.03(-0.21%)
Apr 21, 2008 16.29 16.51 16.00 16.01 1,816,981 -0.37(-2.24%)
Apr 18, 2008 16.50 16.57 16.16 16.38 1,506,419 +0.15(+0.92%)
Apr 17, 2008 16.22 16.28 15.73 16.23 1,926,448 -0.10(-0.58%)
Apr 16, 2008 15.60 16.34 15.32 16.33 2,214,652 +1.08(+7.05%)
Apr 15, 2008 14.28 15.43 14.24 15.25 3,567,139 +1.28(+9.16%)
Apr 14, 2008 14.26 14.48 13.93 13.97 2,770,880 -0.29(-2.05%)
Apr 11, 2008 14.30 14.73 14.26 14.26 1,803,225 -0.46(-3.10%)
Apr 10, 2008 14.76 14.91 14.64 14.72 1,485,625 -0.04(-0.28%)
Apr 09, 2008 15.13 15.20 14.76 14.76 1,812,062 -0.37(-2.43%)
Apr 08, 2008 15.09 15.22 14.87 15.13 1,393,467 -0.10(-0.63%)
Apr 07, 2008 15.16 15.42 15.05 15.22 1,619,141 +0.18(+1.18%)
Apr 04, 2008 15.50 15.52 15.04 15.05 1,039,128 -0.48(-3.07%)
Apr 03, 2008 15.54 15.69 15.36 15.52 1,005,732 -0.12(-0.74%)
Apr 02, 2008 15.91 15.99 15.56 15.64 1,716,441 -0.30(-1.88%)
Apr 01, 2008 15.52 15.94 15.52 15.94 2,159,327 +0.39(+2.50%)
Mar 31, 2008 15.55 15.86 15.33 15.55 1,414,057 +0.05(+0.35%)
Mar 28, 2008 15.71 15.83 15.45 15.50 1,031,889 -0.16(-1.04%)
Mar 27, 2008 16.08 16.22 15.63 15.66 1,153,739 -0.37(-2.34%)
Mar 26, 2008 16.29 16.31 15.78 16.03 1,048,060 -0.35(-2.16%)
Mar 25, 2008 16.40 16.61 16.14 16.39 1,125,098 +0.03(+0.17%)
Mar 24, 2008 16.61 16.78 16.31 16.36 1,800,972 -0.27(-1.64%)
Mar 21, 2008 15.77 16.65 15.77 16.63 1,676,631 +0.00(+0.00%)
Mar 20, 2008 15.77 16.65 15.77 16.63 1,676,631 +0.67(+4.22%)
Mar 19, 2008 16.39 16.48 15.96 15.96 1,840,318 -0.31(-1.92%)
Mar 18, 2008 16.65 16.65 15.81 16.27 2,279,494 +0.73(+4.69%)
Mar 17, 2008 15.24 15.78 14.99 15.54 1,547,933 -0.06(-0.39%)
Mar 14, 2008 16.27 16.27 15.35 15.61 2,027,860 -0.35(-2.18%)
Mar 13, 2008 15.30 16.11 15.09 15.95 1,449,920 +0.44(+2.81%)
Mar 12, 2008 15.80 16.30 15.52 15.52 1,251,520 -0.31(-1.98%)
Mar 11, 2008 14.94 15.83 14.94 15.83 1,104,803 +1.25(+8.59%)
Mar 10, 2008 14.87 15.12 14.51 14.58 852,112 -0.29(-1.97%)
Mar 07, 2008 14.77 15.20 14.45 14.87 1,499,753 +0.29(+1.96%)
Mar 06, 2008 14.99 15.12 14.58 14.58 1,266,434 -0.46(-3.08%)
Mar 05, 2008 15.28 15.50 15.01 15.05 1,202,447 -0.16(-1.03%)
Mar 04, 2008 15.33 15.46 14.86 15.20 1,257,256 -0.22(-1.46%)
Mar 03, 2008 15.43 15.73 15.33 15.43 1,717,023 -0.03(-0.18%)
Feb 29, 2008 15.70 15.86 15.34 15.46 1,433,091 -0.44(-2.78%)
Feb 28, 2008 16.07 16.18 15.84 15.90 1,159,104 -0.27(-1.68%)
Feb 27, 2008 16.05 16.26 15.92 16.17 1,667,363 +0.05(+0.30%)
Feb 26, 2008 15.99 16.25 15.82 16.12 2,244,757 +0.11(+0.68%)
Feb 25, 2008 15.84 16.03 15.50 16.01 1,091,135 +0.13(+0.81%)
Feb 22, 2008 15.71 15.90 15.33 15.88 1,158,963 +0.25(+1.61%)
Feb 21, 2008 15.95 16.12 15.56 15.63 838,718 -0.25(-1.59%)
Feb 20, 2008 15.62 15.95 15.38 15.88 1,386,278 +0.27(+1.70%)
Feb 19, 2008 16.26 16.34 15.62 15.62 1,224,911 -0.44(-2.76%)
Feb 18, 2008 15.84 16.06 15.59 16.06 1,509,781 +0.00(+0.00%)
Feb 15, 2008 15.84 16.06 15.59 16.06 1,509,781 +0.14(+0.90%)
Feb 14, 2008 16.16 16.44 15.86 15.92 920,445 -0.18(-1.14%)
Feb 13, 2008 16.14 16.31 15.86 16.10 978,576 +0.13(+0.81%)
Feb 12, 2008 16.07 16.27 15.78 15.97 1,013,787 +0.02(+0.13%)
Feb 11, 2008 16.18 16.32 15.91 15.95 1,797,730 -0.18(-1.10%)
Feb 08, 2008 16.12 16.33 15.93 16.13 994,700 -0.19(-1.17%)
Feb 07, 2008 15.76 16.42 15.68 16.32 1,310,349 +0.49(+3.10%)
Feb 06, 2008 16.14 16.27 15.76 15.83 1,278,442 -0.19(-1.19%)
Feb 05, 2008 16.42 16.53 15.98 16.02 1,831,796 -0.67(-4.00%)
Feb 04, 2008 17.09 17.09 16.54 16.69 1,764,943 -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.