Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2008 19.14 19.33 18.94 19.04 16,135,605 +0.02(+0.10%)
Apr 29, 2008 19.17 19.33 18.99 19.02 15,666,576 -0.30(-1.56%)
Apr 28, 2008 18.88 19.43 18.87 19.33 17,893,204 +0.42(+2.20%)
Apr 25, 2008 18.84 19.31 18.84 18.91 15,810,021 +0.14(+0.74%)
Apr 24, 2008 18.59 18.92 18.41 18.77 18,268,844 +0.19(+1.03%)
Apr 23, 2008 18.87 18.95 18.51 18.58 23,109,460 -0.14(-0.77%)
Apr 22, 2008 19.04 19.16 18.69 18.72 15,279,915 -0.45(-2.32%)
Apr 21, 2008 19.14 19.44 18.95 19.17 18,775,644 +0.13(+0.66%)
Apr 18, 2008 18.76 19.09 18.43 19.04 27,824,704 +0.66(+3.60%)
Apr 17, 2008 18.76 18.76 18.24 18.38 37,689,668 -0.68(-3.55%)
Apr 16, 2008 18.93 19.19 18.76 19.06 21,426,816 +0.27(+1.43%)
Apr 15, 2008 18.84 18.91 15.10 18.79 19,175,770 +0.11(+0.57%)
Apr 14, 2008 18.70 18.93 18.43 18.68 20,531,822 +0.05(+0.28%)
Apr 11, 2008 18.68 19.22 18.56 18.63 20,674,712 -0.53(-2.78%)
Apr 10, 2008 18.83 19.32 18.77 19.16 17,345,246 +0.39(+2.08%)
Apr 09, 2008 19.20 19.27 18.63 18.77 21,356,340 -0.31(-1.64%)
Apr 08, 2008 19.00 19.40 18.98 19.09 14,302,743 -0.07(-0.35%)
Apr 07, 2008 19.27 19.35 18.96 19.15 17,234,822 -0.11(-0.55%)
Apr 04, 2008 19.21 19.51 19.01 19.26 14,404,303 +0.25(+1.34%)
Apr 03, 2008 19.19 19.32 18.93 19.01 16,673,293 -0.09(-0.46%)
Apr 02, 2008 19.54 19.57 19.02 19.09 23,029,892 -0.36(-1.85%)
Apr 01, 2008 19.08 19.50 19.03 19.46 28,856,174 +0.50(+2.62%)
Mar 31, 2008 18.44 19.00 18.44 18.96 24,602,816 +0.71(+3.87%)
Mar 28, 2008 18.36 18.69 18.19 18.25 17,665,590 -0.14(-0.74%)
Mar 27, 2008 18.59 18.70 18.34 18.39 17,785,260 -0.10(-0.52%)
Mar 26, 2008 18.60 18.73 18.37 18.48 20,918,694 -0.28(-1.51%)
Mar 25, 2008 18.47 18.93 18.29 18.77 30,360,362 +0.52(+2.82%)
Mar 24, 2008 17.66 18.37 17.66 18.25 23,926,476 +0.43(+2.44%)
Mar 21, 2008 17.76 17.83 17.31 17.82 27,217,930 +0.00(+0.00%)
Mar 20, 2008 17.76 17.83 17.31 17.82 27,217,114 +0.32(+1.83%)
Mar 19, 2008 17.61 18.01 17.50 17.50 22,787,124 -0.19(-1.10%)
Mar 18, 2008 17.55 17.70 17.13 17.69 21,182,662 +0.49(+2.84%)
Mar 17, 2008 17.45 17.84 17.18 17.20 22,385,126 -0.29(-1.66%)
Mar 14, 2008 17.72 18.01 17.11 17.49 27,224,192 -0.35(-1.94%)
Mar 13, 2008 17.78 18.05 17.44 17.84 29,869,254 +0.18(+1.00%)
Mar 12, 2008 17.60 17.94 17.48 17.66 22,197,062 +0.28(+1.60%)
Mar 11, 2008 17.21 17.39 16.92 17.39 24,901,302 +0.41(+2.44%)
Mar 10, 2008 17.87 17.87 16.88 16.97 41,008,916 -0.95(-5.28%)
Mar 07, 2008 17.45 17.92 17.42 17.92 28,275,912 +0.33(+1.86%)
Mar 06, 2008 18.09 18.09 17.58 17.59 24,729,322 -0.42(-2.35%)
Mar 05, 2008 18.28 18.36 17.92 18.01 25,709,594 -0.13(-0.73%)
Mar 04, 2008 17.70 18.33 17.57 18.15 36,916,320 +0.28(+1.54%)
Mar 03, 2008 17.59 18.03 17.24 17.87 34,116,048 +0.46(+2.64%)
Feb 29, 2008 16.80 17.75 16.74 17.41 54,347,856 +0.68(+4.09%)
Feb 28, 2008 15.88 16.96 15.86 16.73 38,453,896 +0.61(+3.81%)
Feb 27, 2008 16.22 16.25 16.02 16.11 18,510,798 -0.10(-0.61%)
Feb 26, 2008 16.00 16.46 15.97 16.21 20,530,934 +0.16(+1.01%)
Feb 25, 2008 15.98 16.19 15.85 16.05 26,065,926 +0.26(+1.63%)
Feb 22, 2008 15.97 16.01 15.59 15.79 30,428,406 -0.37(-2.30%)
Feb 21, 2008 16.66 16.78 16.07 16.16 29,220,054 -0.61(-3.66%)
Feb 20, 2008 16.48 16.80 16.42 16.78 20,427,836 +0.15(+0.93%)
Feb 19, 2008 16.65 16.88 16.56 16.62 18,918,796 +0.21(+1.25%)
Feb 18, 2008 16.36 16.48 16.20 16.42 24,261,820 +0.00(+0.00%)
Feb 15, 2008 16.36 16.48 16.20 16.42 24,261,820 -0.04(-0.27%)
Feb 14, 2008 16.73 16.73 16.43 16.46 17,122,802 -0.26(-1.56%)
Feb 13, 2008 16.78 16.92 16.53 16.72 20,676,558 +0.13(+0.80%)
Feb 12, 2008 16.38 16.79 16.38 16.59 21,301,296 +0.18(+1.10%)
Feb 11, 2008 16.22 16.49 16.16 16.41 23,215,366 +0.03(+0.16%)
Feb 08, 2008 16.24 16.43 16.07 16.38 19,162,580 +0.04(+0.23%)
Feb 07, 2008 16.45 16.63 16.13 16.35 26,684,660 -0.16(-0.98%)
Feb 06, 2008 16.48 16.91 16.41 16.51 25,810,774 +0.11(+0.67%)
Feb 05, 2008 16.70 16.95 16.36 16.40 30,252,480 -0.63(-3.72%)
Feb 04, 2008 16.89 17.11 16.84 17.03 15,568,936 +0.13(+0.78%)
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.