Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2008 18.76 19.06 18.63 18.86 29,087,792 +0.32(+1.73%)
Apr 29, 2008 17.96 18.77 17.96 18.54 15,624,941 +0.38(+2.07%)
Apr 28, 2008 18.41 18.69 18.09 18.16 14,592,004 -0.33(-1.79%)
Apr 25, 2008 18.48 18.54 17.91 18.49 15,041,628 +0.18(+1.00%)
Apr 24, 2008 18.87 18.96 18.03 18.31 17,866,484 -0.45(-2.40%)
Apr 23, 2008 18.14 18.96 17.91 18.76 27,798,576 +0.86(+4.82%)
Apr 22, 2008 17.91 18.10 17.51 17.90 16,007,554 -0.34(-1.86%)
Apr 21, 2008 17.32 18.36 17.32 18.24 18,519,796 +0.78(+4.47%)
Apr 18, 2008 17.58 17.73 17.22 17.46 15,622,732 +0.40(+2.37%)
Apr 17, 2008 16.49 17.12 16.48 17.05 16,260,862 -0.24(-1.38%)
Apr 16, 2008 17.26 17.51 16.96 17.29 17,621,730 +0.66(+3.97%)
Apr 15, 2008 16.52 16.69 16.16 16.63 11,820,369 +0.19(+1.17%)
Apr 14, 2008 16.94 16.98 16.34 16.44 21,246,140 -0.57(-3.35%)
Apr 11, 2008 17.03 18.01 16.90 17.01 30,123,136 -1.24(-6.79%)
Apr 10, 2008 18.09 18.82 17.70 18.25 29,750,154 +0.35(+1.95%)
Apr 09, 2008 17.75 18.08 17.58 17.90 18,395,574 +0.35(+1.99%)
Apr 08, 2008 17.44 18.12 17.44 17.55 17,418,730 -0.10(-0.57%)
Apr 07, 2008 17.66 17.92 17.51 17.65 19,883,570 +0.41(+2.40%)
Apr 04, 2008 17.97 18.06 17.19 17.24 41,605,172 -1.10(-6.01%)
Apr 03, 2008 18.53 18.56 17.80 18.34 22,934,624 -0.35(-1.87%)
Apr 02, 2008 19.33 19.33 18.54 18.69 16,793,912 -0.59(-3.05%)
Apr 01, 2008 18.70 19.32 18.44 19.27 18,437,414 +1.11(+6.11%)
Mar 31, 2008 18.25 18.59 17.93 18.16 15,526,090 +0.10(+0.56%)
Mar 28, 2008 18.28 18.53 17.93 18.06 15,302,562 +0.27(+1.50%)
Mar 27, 2008 17.78 18.28 17.50 17.80 16,379,125 -0.26(-1.42%)
Mar 26, 2008 18.40 18.53 17.85 18.05 19,659,638 -0.60(-3.20%)
Mar 25, 2008 18.47 19.00 18.29 18.65 20,031,596 +0.27(+1.45%)
Mar 24, 2008 17.37 18.48 17.31 18.38 24,173,706 +1.39(+8.15%)
Mar 21, 2008 16.40 17.03 16.11 17.00 17,256,090 +0.00(+0.00%)
Mar 20, 2008 16.40 17.03 16.11 17.00 17,255,456 +0.79(+4.87%)
Mar 19, 2008 17.01 17.25 16.21 16.21 23,983,456 -1.20(-6.91%)
Mar 18, 2008 16.78 17.44 16.30 17.41 29,289,734 +1.02(+6.22%)
Mar 17, 2008 16.08 16.96 15.89 16.39 21,835,646 -0.42(-2.51%)
Mar 14, 2008 18.17 18.19 16.69 16.81 31,459,354 -1.27(-7.00%)
Mar 13, 2008 16.73 18.34 16.63 18.08 33,247,248 +1.08(+6.37%)
Mar 12, 2008 17.64 17.80 16.85 17.00 20,248,666 -0.48(-2.73%)
Mar 11, 2008 17.44 17.65 16.74 17.47 23,373,954 +0.56(+3.31%)
Mar 10, 2008 17.72 17.94 16.89 16.91 21,152,410 -1.03(-5.73%)
Mar 07, 2008 17.88 18.65 17.44 17.94 20,906,050 -0.27(-1.46%)
Mar 06, 2008 19.19 19.32 18.18 18.21 29,279,282 -1.22(-6.28%)
Mar 05, 2008 19.39 19.89 19.19 19.43 17,559,898 +0.22(+1.15%)
Mar 04, 2008 19.27 19.31 18.46 19.21 21,216,286 -0.19(-0.99%)
Mar 03, 2008 19.60 19.74 19.15 19.40 12,231,125 -0.23(-1.17%)
Feb 29, 2008 19.85 20.12 19.55 19.63 14,724,776 -0.55(-2.73%)
Feb 28, 2008 20.79 20.82 20.18 20.18 13,717,257 -0.79(-3.76%)
Feb 27, 2008 20.55 21.14 20.42 20.97 14,650,015 +0.32(+1.56%)
Feb 26, 2008 20.36 20.96 20.04 20.65 15,401,529 +0.17(+0.85%)
Feb 25, 2008 20.47 20.71 19.93 20.48 18,297,946 -0.01(-0.04%)
Feb 22, 2008 19.70 20.52 19.55 20.49 19,694,962 +0.95(+4.84%)
Feb 21, 2008 20.19 20.29 19.42 19.54 17,549,544 -0.45(-2.25%)
Feb 20, 2008 19.55 20.28 19.47 19.99 20,675,358 -0.15(-0.73%)
Feb 19, 2008 20.82 20.85 19.96 20.14 15,215,971 -0.30(-1.48%)
Feb 18, 2008 20.67 21.23 20.11 20.44 22,264,302 +0.00(+0.00%)
Feb 15, 2008 20.67 21.23 20.11 20.44 22,257,678 -0.31(-1.50%)
Feb 14, 2008 24.07 24.09 20.70 20.75 59,415,880 -4.05(-16.32%)
Feb 13, 2008 24.05 24.87 23.79 24.80 20,132,334 +0.94(+3.92%)
Feb 12, 2008 23.36 24.19 23.23 23.86 16,607,564 +0.85(+3.71%)
Feb 11, 2008 23.13 23.50 22.85 23.01 13,721,276 +0.07(+0.32%)
Feb 08, 2008 22.32 23.11 22.03 22.94 10,730,313 +0.40(+1.79%)
Feb 07, 2008 21.67 23.17 21.20 22.53 18,090,226 +0.22(+0.99%)
Feb 06, 2008 22.62 23.25 21.90 22.31 15,182,554 -0.07(-0.33%)
Feb 05, 2008 23.40 23.41 22.38 22.39 13,480,521 -1.50(-6.26%)
Feb 04, 2008 25.18 25.32 23.75 23.88 15,393,085 -0.77(-3.13%)
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.