Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2008 22.67 23.10 21.25 21.87 686,101 -0.68(-3.00%)
Apr 29, 2008 21.75 23.20 21.55 22.55 674,886 +0.74(+3.37%)
Apr 28, 2008 22.18 22.57 21.33 21.82 679,096 -0.54(-2.42%)
Apr 25, 2008 22.16 23.07 22.09 22.36 642,127 +0.13(+0.57%)
Apr 24, 2008 21.98 22.34 21.20 22.23 2,345,469 +4.16(+23.03%)
Apr 23, 2008 18.75 18.75 17.93 18.07 760,497 -0.40(-2.15%)
Apr 22, 2008 18.81 19.12 17.98 18.47 407,537 -0.28(-1.50%)
Apr 21, 2008 18.68 19.24 18.36 18.75 420,328 +0.09(+0.47%)
Apr 18, 2008 19.21 19.32 18.57 18.66 656,431 -0.22(-1.18%)
Apr 17, 2008 18.32 19.02 18.23 18.88 521,465 +0.57(+3.12%)
Apr 16, 2008 17.67 18.39 17.51 18.31 327,536 +0.84(+4.82%)
Apr 15, 2008 17.63 17.66 17.19 17.47 280,643 +0.00(+0.00%)
Apr 14, 2008 17.74 17.75 17.42 17.47 214,578 -0.31(-1.74%)
Apr 11, 2008 17.76 18.00 17.53 17.78 303,661 -0.27(-1.50%)
Apr 10, 2008 17.88 18.25 17.71 18.05 442,949 +0.22(+1.25%)
Apr 09, 2008 18.11 18.13 17.75 17.83 464,158 -0.18(-1.02%)
Apr 08, 2008 17.99 18.26 17.39 18.01 668,466 +0.24(+1.36%)
Apr 07, 2008 18.13 18.32 17.66 17.77 740,529 -0.24(-1.34%)
Apr 04, 2008 17.90 18.27 17.72 18.01 341,084 +0.20(+1.14%)
Apr 03, 2008 18.00 18.22 17.74 17.81 398,688 -0.26(-1.45%)
Apr 02, 2008 18.30 18.30 17.36 18.07 362,139 -0.07(-0.37%)
Apr 01, 2008 18.10 18.19 17.68 18.14 568,921 +0.51(+2.91%)
Mar 31, 2008 17.73 17.95 17.39 17.63 808,303 +0.01(+0.06%)
Mar 28, 2008 18.05 18.63 17.60 17.62 632,857 -0.21(-1.19%)
Mar 27, 2008 17.47 17.90 16.94 17.83 399,267 +0.43(+2.45%)
Mar 26, 2008 17.33 17.53 17.25 17.40 234,749 +0.09(+0.50%)
Mar 25, 2008 16.52 17.50 16.43 17.32 350,994 +0.81(+4.93%)
Mar 24, 2008 15.92 16.57 15.83 16.50 341,041 +0.77(+4.92%)
Mar 21, 2008 16.16 16.37 15.50 15.73 490,231 +0.00(+0.00%)
Mar 20, 2008 16.16 16.37 15.50 15.73 490,231 -0.24(-1.52%)
Mar 19, 2008 16.43 16.45 15.94 15.97 457,872 -0.30(-1.84%)
Mar 18, 2008 15.64 16.41 15.51 16.27 467,357 +0.97(+6.33%)
Mar 17, 2008 14.91 15.61 14.70 15.30 684,158 +0.15(+1.02%)
Mar 14, 2008 15.63 15.65 14.91 15.15 313,312 -0.32(-2.07%)
Mar 13, 2008 15.16 15.73 15.00 15.47 510,950 +0.09(+0.57%)
Mar 12, 2008 15.61 15.77 15.00 15.38 279,601 -0.14(-0.87%)
Mar 11, 2008 15.42 15.61 15.14 15.52 465,237 +0.52(+3.49%)
Mar 10, 2008 15.26 15.57 14.93 14.99 395,080 -0.18(-1.21%)
Mar 07, 2008 15.24 15.47 14.75 15.18 377,293 -0.13(-0.82%)
Mar 06, 2008 15.70 15.70 15.02 15.30 408,729 -0.51(-3.24%)
Mar 05, 2008 15.74 15.93 15.51 15.82 367,418 +0.14(+0.86%)
Mar 04, 2008 16.12 16.16 15.61 15.68 433,347 -0.64(-3.91%)
Mar 03, 2008 16.19 16.95 15.92 16.32 567,003 +0.11(+0.66%)
Feb 29, 2008 16.43 16.62 16.05 16.21 314,791 -0.29(-1.76%)
Feb 28, 2008 16.53 16.94 16.42 16.50 158,632 -0.10(-0.58%)
Feb 27, 2008 16.74 17.13 16.56 16.60 159,059 -0.34(-2.00%)
Feb 26, 2008 16.52 17.35 16.46 16.94 286,504 +0.29(+1.74%)
Feb 25, 2008 16.48 16.71 16.21 16.65 260,484 +0.14(+0.82%)
Feb 22, 2008 16.47 16.61 16.31 16.51 263,074 +0.04(+0.23%)
Feb 21, 2008 16.99 16.99 16.44 16.47 227,540 -0.36(-2.13%)
Feb 20, 2008 16.45 17.19 16.26 16.83 405,921 +0.29(+1.76%)
Feb 19, 2008 16.74 16.75 16.29 16.54 228,513 +0.05(+0.29%)
Feb 18, 2008 16.44 16.60 16.33 16.49 375,505 +0.00(+0.00%)
Feb 15, 2008 16.44 16.60 16.33 16.49 375,505 -0.13(-0.76%)
Feb 14, 2008 17.00 17.00 16.54 16.62 395,123 -0.38(-2.22%)
Feb 13, 2008 16.67 17.07 16.43 17.00 424,228 +0.52(+3.17%)
Feb 12, 2008 15.71 16.52 15.57 16.47 693,234 +0.84(+5.39%)
Feb 11, 2008 15.44 15.81 15.09 15.63 861,832 +0.31(+2.02%)
Feb 08, 2008 15.53 15.84 15.13 15.32 567,793 -0.28(-1.80%)
Feb 07, 2008 15.92 15.92 15.30 15.60 1,059,102 -0.67(-4.10%)
Feb 06, 2008 15.00 16.72 14.91 16.27 1,387,304 +0.25(+1.57%)
Feb 05, 2008 16.19 16.44 15.98 16.02 492,349 -0.58(-3.50%)
Feb 04, 2008 16.86 16.99 16.36 16.60 499,434 -0.27(-1.61%)
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.