Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2008 18.78 19.21 18.71 18.85 31,136,300 +0.13(+0.68%)
Apr 29, 2008 18.73 19.13 18.44 18.73 52,781,040 +0.60(+3.31%)
Apr 28, 2008 18.30 18.35 18.06 18.13 19,021,082 -0.17(-0.93%)
Apr 25, 2008 18.01 18.30 17.81 18.30 12,956,473 +0.34(+1.89%)
Apr 24, 2008 17.76 18.15 17.44 17.96 18,505,320 +0.21(+1.19%)
Apr 23, 2008 18.00 18.14 17.54 17.75 19,447,758 -0.42(-2.29%)
Apr 22, 2008 18.35 18.49 17.98 18.16 17,041,178 +0.00(+0.00%)
Apr 21, 2008 18.08 18.19 17.86 18.16 12,866,045 +0.02(+0.12%)
Apr 18, 2008 18.20 18.35 18.06 18.14 16,985,322 +0.21(+1.18%)
Apr 17, 2008 18.14 18.34 17.89 17.93 15,609,026 -0.17(-0.94%)
Apr 16, 2008 17.55 18.15 17.54 18.10 14,126,275 +0.73(+4.23%)
Apr 15, 2008 17.71 17.71 17.27 17.36 13,826,925 -0.27(-1.52%)
Apr 14, 2008 17.46 17.83 17.46 17.63 11,090,812 +0.08(+0.48%)
Apr 11, 2008 17.71 17.85 17.47 17.55 12,355,363 -0.36(-2.01%)
Apr 10, 2008 17.87 18.09 17.77 17.91 17,149,954 +0.05(+0.28%)
Apr 09, 2008 18.48 18.53 17.85 17.86 22,324,290 -0.57(-3.10%)
Apr 08, 2008 18.32 18.54 18.28 18.43 21,317,860 +0.20(+1.08%)
Apr 07, 2008 18.21 18.50 18.06 18.23 18,121,758 +0.19(+1.06%)
Apr 04, 2008 17.94 18.21 17.84 18.04 16,934,078 +0.02(+0.12%)
Apr 03, 2008 17.50 18.02 17.48 18.02 15,952,185 +0.37(+2.12%)
Apr 02, 2008 17.77 18.00 17.36 17.65 18,284,718 +0.04(+0.20%)
Apr 01, 2008 17.22 17.65 17.17 17.61 18,036,082 +0.64(+3.79%)
Mar 31, 2008 16.98 17.02 16.69 16.97 12,498,248 -0.06(-0.33%)
Mar 28, 2008 17.12 17.31 17.00 17.02 12,657,805 -0.04(-0.21%)
Mar 27, 2008 17.17 17.41 16.97 17.06 20,324,708 -0.05(-0.29%)
Mar 26, 2008 17.29 17.29 16.80 17.11 22,038,950 -0.64(-3.58%)
Mar 25, 2008 17.34 17.82 17.34 17.75 26,771,220 +0.37(+2.11%)
Mar 24, 2008 16.95 17.47 16.92 17.38 18,213,704 +0.46(+2.71%)
Mar 21, 2008 16.77 16.95 16.57 16.92 16,306,170 +0.00(+0.00%)
Mar 20, 2008 16.77 16.95 16.57 16.92 16,305,036 +0.20(+1.18%)
Mar 19, 2008 17.10 17.40 16.71 16.72 19,509,014 -0.49(-2.87%)
Mar 18, 2008 16.59 17.22 16.59 17.22 22,402,274 +0.83(+5.04%)
Mar 17, 2008 16.02 16.55 16.02 16.39 18,231,642 -0.05(-0.30%)
Mar 14, 2008 16.81 16.83 16.16 16.44 19,618,686 -0.28(-1.69%)
Mar 13, 2008 16.44 16.83 16.13 16.72 20,414,970 +0.12(+0.72%)
Mar 12, 2008 16.81 16.98 16.59 16.60 15,191,330 -0.30(-1.75%)
Mar 11, 2008 16.57 16.90 16.21 16.90 20,610,626 +0.69(+4.27%)
Mar 10, 2008 16.09 16.65 16.09 16.21 23,146,538 +0.09(+0.57%)
Mar 07, 2008 16.18 16.36 15.97 16.11 22,006,688 -0.23(-1.42%)
Mar 06, 2008 16.58 16.66 16.30 16.35 15,982,324 -0.23(-1.36%)
Mar 05, 2008 16.42 16.84 16.38 16.57 18,613,790 +0.26(+1.60%)
Mar 04, 2008 16.19 16.37 15.99 16.31 17,501,470 -0.04(-0.22%)
Mar 03, 2008 16.34 16.56 16.18 16.35 16,866,548 -0.05(-0.30%)
Feb 29, 2008 16.62 16.68 16.33 16.40 15,044,205 -0.43(-2.56%)
Feb 28, 2008 16.91 17.12 16.66 16.83 15,672,733 -0.18(-1.04%)
Feb 27, 2008 16.96 17.22 16.83 17.00 14,748,912 -0.09(-0.54%)
Feb 26, 2008 16.95 17.22 16.78 17.10 19,452,852 +0.03(+0.17%)
Feb 25, 2008 16.67 17.17 16.63 17.07 18,700,596 +0.37(+2.24%)
Feb 22, 2008 16.57 16.71 16.26 16.69 13,424,185 +0.16(+0.98%)
Feb 21, 2008 16.70 16.87 16.46 16.53 13,349,561 -0.11(-0.68%)
Feb 20, 2008 16.06 16.66 15.95 16.64 16,492,356 +0.48(+2.97%)
Feb 19, 2008 16.45 16.62 16.08 16.16 17,832,980 -0.13(-0.78%)
Feb 18, 2008 16.40 16.43 16.11 16.29 0 +0.00(+0.00%)
Feb 15, 2008 16.40 16.43 16.11 16.29 18,535,684 -0.40(-2.41%)
Feb 14, 2008 17.04 17.10 16.64 16.69 14,932,860 -0.37(-2.19%)
Feb 13, 2008 16.62 17.09 16.62 17.07 23,527,418 +0.61(+3.73%)
Feb 12, 2008 16.74 16.83 16.30 16.45 20,337,072 -0.21(-1.27%)
Feb 11, 2008 16.62 16.73 16.26 16.66 25,500,280 +0.06(+0.34%)
Feb 08, 2008 16.62 16.74 16.01 16.61 25,571,638 +0.03(+0.17%)
Feb 07, 2008 15.85 16.99 15.75 16.58 33,776,060 +0.44(+2.76%)
Feb 06, 2008 16.58 16.69 16.08 16.14 21,372,392 -0.17(-1.04%)
Feb 05, 2008 17.08 17.08 16.29 16.30 23,304,580 -1.03(-5.94%)
Feb 04, 2008 17.38 17.55 17.17 17.34 19,715,610 -0.04(-0.20%)
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.