Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2008 18.45 18.74 18.38 18.63 938,252 +0.37(+2.01%)
Apr 29, 2008 18.52 18.52 18.11 18.27 1,172,799 -0.25(-1.35%)
Apr 28, 2008 18.86 18.86 18.34 18.52 1,030,500 -0.26(-1.36%)
Apr 25, 2008 18.65 18.86 18.58 18.77 1,010,243 -0.09(-0.46%)
Apr 24, 2008 18.80 18.93 18.71 18.86 602,046 -0.11(-0.59%)
Apr 23, 2008 19.12 19.18 18.77 18.97 1,194,878 -0.44(-2.26%)
Apr 22, 2008 19.44 19.51 19.08 19.41 900,659 +0.12(+0.61%)
Apr 21, 2008 19.28 19.35 18.92 19.29 763,413 +0.02(+0.11%)
Apr 18, 2008 18.98 19.32 18.96 19.27 1,434,883 +0.55(+2.95%)
Apr 17, 2008 18.75 18.81 18.60 18.72 664,560 -0.09(-0.49%)
Apr 16, 2008 18.76 18.96 18.69 18.81 1,150,712 +0.29(+1.54%)
Apr 15, 2008 18.49 18.56 18.37 18.53 1,048,417 +0.22(+1.23%)
Apr 14, 2008 18.45 18.55 18.29 18.30 529,405 -0.05(-0.25%)
Apr 11, 2008 18.60 18.63 18.28 18.35 1,036,418 -0.30(-1.59%)
Apr 10, 2008 18.44 18.76 18.38 18.64 1,118,605 +0.27(+1.47%)
Apr 09, 2008 18.24 18.46 18.18 18.37 1,157,229 +0.24(+1.32%)
Apr 08, 2008 18.11 18.17 17.93 18.13 815,391 -0.02(-0.11%)
Apr 07, 2008 18.31 18.48 18.15 18.15 1,207,914 -0.05(-0.28%)
Apr 04, 2008 18.03 18.23 17.90 18.20 2,038,824 +0.23(+1.31%)
Apr 03, 2008 17.78 18.03 17.57 17.97 2,936,975 +0.38(+2.18%)
Apr 02, 2008 17.65 17.72 17.42 17.59 1,586,309 +0.07(+0.38%)
Apr 01, 2008 17.50 17.54 17.19 17.52 2,097,895 +0.29(+1.69%)
Mar 31, 2008 17.52 17.67 17.15 17.23 1,728,864 -0.33(-1.86%)
Mar 28, 2008 18.66 18.66 17.37 17.56 2,903,887 -0.97(-5.24%)
Mar 27, 2008 17.98 18.67 17.98 18.53 3,156,435 +0.63(+3.54%)
Mar 26, 2008 17.58 18.12 17.49 17.89 3,601,621 -0.53(-2.86%)
Mar 25, 2008 18.58 18.77 18.40 18.42 890,567 -0.24(-1.30%)
Mar 24, 2008 18.37 18.71 18.30 18.66 1,606,311 +0.23(+1.24%)
Mar 21, 2008 17.95 18.55 17.72 18.43 1,921,465 +0.00(+0.00%)
Mar 20, 2008 17.95 18.55 17.72 18.43 1,921,465 +0.27(+1.49%)
Mar 19, 2008 18.78 18.90 18.16 18.16 1,227,865 -1.22(-6.30%)
Mar 18, 2008 18.92 19.42 18.88 19.38 1,200,050 +0.78(+4.17%)
Mar 17, 2008 18.87 18.87 18.25 18.61 1,635,751 -0.61(-3.19%)
Mar 14, 2008 19.69 19.69 18.65 19.22 2,374,468 -0.43(-2.18%)
Mar 13, 2008 19.76 19.83 19.58 19.65 1,663,678 -0.12(-0.62%)
Mar 12, 2008 19.85 19.99 19.75 19.77 927,682 -0.13(-0.64%)
Mar 11, 2008 19.52 20.01 19.52 19.90 1,486,038 +0.49(+2.50%)
Mar 10, 2008 19.47 19.60 19.18 19.42 2,301,972 +0.99(+5.38%)
Mar 07, 2008 18.62 18.69 18.30 18.42 977,099 -0.24(-1.29%)
Mar 06, 2008 19.05 19.15 18.60 18.66 1,304,626 -0.32(-1.67%)
Mar 05, 2008 18.58 19.02 18.57 18.98 1,145,786 +0.58(+3.16%)
Mar 04, 2008 18.15 18.40 18.14 18.40 993,544 +0.09(+0.47%)
Mar 03, 2008 18.46 18.58 18.24 18.31 655,151 -0.18(-0.97%)
Feb 29, 2008 18.93 19.00 18.46 18.49 761,514 -0.59(-3.08%)
Feb 28, 2008 19.11 19.23 18.93 19.08 544,411 -0.04(-0.19%)
Feb 27, 2008 19.23 19.56 19.07 19.11 814,941 -0.12(-0.64%)
Feb 26, 2008 18.89 19.35 18.62 19.24 1,043,802 +0.53(+2.81%)
Feb 25, 2008 18.38 18.77 18.30 18.71 638,804 +0.49(+2.66%)
Feb 22, 2008 18.00 18.23 18.00 18.23 664,069 +0.22(+1.25%)
Feb 21, 2008 18.08 18.12 17.92 18.00 598,867 +0.01(+0.03%)
Feb 20, 2008 17.88 18.03 17.75 18.00 637,029 +0.05(+0.26%)
Feb 19, 2008 17.85 17.98 17.69 17.95 1,283,296 +0.06(+0.34%)
Feb 18, 2008 18.16 18.25 17.81 17.89 0 +0.00(+0.00%)
Feb 15, 2008 18.16 18.25 17.81 17.89 1,080,858 -0.40(-2.21%)
Feb 14, 2008 18.64 18.69 18.28 18.29 571,654 -0.31(-1.67%)
Feb 13, 2008 18.47 18.64 18.41 18.60 4,270,426 +0.29(+1.59%)
Feb 12, 2008 18.37 18.56 18.26 18.31 522,320 +0.13(+0.70%)
Feb 11, 2008 18.30 18.39 18.09 18.18 1,241,883 -0.05(-0.25%)
Feb 08, 2008 17.87 18.39 17.83 18.23 1,489,239 +0.70(+3.99%)
Feb 07, 2008 17.75 17.75 17.50 17.53 1,129,018 -0.12(-0.69%)
Feb 06, 2008 17.82 18.13 17.65 17.65 805,015 +0.09(+0.52%)
Feb 05, 2008 17.88 17.92 17.49 17.56 1,101,915 -0.78(-4.23%)
Feb 04, 2008 18.73 18.73 18.18 18.34 720,050 -0.17(-0.91%)
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.