Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2008 21.00 21.30 20.75 20.87 721,805 -0.20(-0.95%)
Apr 29, 2008 20.61 21.24 20.25 21.07 657,061 +0.60(+2.93%)
Apr 28, 2008 21.00 21.48 20.33 20.47 656,920 -0.50(-2.38%)
Apr 25, 2008 22.16 22.89 20.46 20.97 2,317,789 -3.68(-14.93%)
Apr 24, 2008 24.04 24.77 24.02 24.65 532,368 +0.61(+2.54%)
Apr 23, 2008 24.03 24.35 23.61 24.04 405,242 +0.03(+0.12%)
Apr 22, 2008 24.02 24.25 23.92 24.01 445,934 -0.17(-0.70%)
Apr 21, 2008 23.54 24.38 23.54 24.18 459,243 +0.48(+2.03%)
Apr 18, 2008 23.99 24.10 23.50 23.70 1,070,974 +0.20(+0.85%)
Apr 17, 2008 24.38 24.43 23.47 23.50 622,333 -0.94(-3.85%)
Apr 16, 2008 24.49 25.11 24.39 24.44 570,860 +0.14(+0.58%)
Apr 15, 2008 24.11 24.47 23.90 24.30 318,459 +0.30(+1.25%)
Apr 14, 2008 24.27 24.41 23.90 24.00 315,752 -0.32(-1.32%)
Apr 11, 2008 24.31 24.83 24.29 24.32 247,230 -0.67(-2.68%)
Apr 10, 2008 24.72 25.24 24.30 24.99 320,077 +0.31(+1.26%)
Apr 09, 2008 24.89 25.07 24.61 24.68 276,888 -0.21(-0.84%)
Apr 08, 2008 24.82 24.89 24.30 24.89 220,845 +0.11(+0.44%)
Apr 07, 2008 24.81 25.02 24.63 24.78 343,391 +0.09(+0.36%)
Apr 04, 2008 25.55 25.55 24.52 24.69 336,270 -0.77(-3.02%)
Apr 03, 2008 24.86 25.61 24.86 25.46 247,213 +0.42(+1.68%)
Apr 02, 2008 24.88 25.24 24.62 25.04 286,013 +0.41(+1.66%)
Apr 01, 2008 24.93 25.01 24.26 24.63 741,685 +0.29(+1.19%)
Mar 31, 2008 24.36 24.96 24.09 24.34 655,403 +0.07(+0.29%)
Mar 28, 2008 24.82 25.24 23.99 24.27 475,556 -0.46(-1.86%)
Mar 27, 2008 25.17 25.19 24.63 24.73 341,124 -0.32(-1.28%)
Mar 26, 2008 25.23 25.35 24.75 25.05 488,055 -0.37(-1.46%)
Mar 25, 2008 25.69 25.69 25.25 25.42 354,690 -0.22(-0.86%)
Mar 24, 2008 25.10 25.99 25.04 25.64 461,635 +0.69(+2.77%)
Mar 21, 2008 25.10 25.13 24.53 24.95 728,350 +0.00(+0.00%)
Mar 20, 2008 25.10 25.13 24.53 24.95 728,350 +0.04(+0.16%)
Mar 19, 2008 25.55 25.88 24.52 24.91 481,386 -0.35(-1.39%)
Mar 18, 2008 24.15 25.39 23.88 25.26 583,966 +1.58(+6.67%)
Mar 17, 2008 23.54 24.68 23.26 23.68 586,642 -0.05(-0.21%)
Mar 14, 2008 25.01 25.21 23.69 23.73 714,447 -1.02(-4.12%)
Mar 13, 2008 24.91 25.09 24.26 24.75 472,418 -0.23(-0.92%)
Mar 12, 2008 25.79 25.93 24.93 24.98 391,471 -0.90(-3.48%)
Mar 11, 2008 26.17 26.75 25.56 25.88 907,262 +0.08(+0.31%)
Mar 10, 2008 24.89 26.14 24.65 25.80 729,047 +1.05(+4.24%)
Mar 07, 2008 24.51 25.26 24.23 24.75 491,598 -0.04(-0.16%)
Mar 06, 2008 24.32 25.25 24.15 24.79 595,253 +0.29(+1.18%)
Mar 05, 2008 23.35 24.63 23.25 24.50 776,963 +1.31(+5.65%)
Mar 04, 2008 24.04 24.17 22.64 23.19 826,400 -0.85(-3.54%)
Mar 03, 2008 24.34 24.39 23.57 24.04 591,163 -0.33(-1.35%)
Feb 29, 2008 24.00 24.64 23.96 24.37 301,886 +0.10(+0.41%)
Feb 28, 2008 24.64 24.64 24.03 24.27 453,421 -0.32(-1.30%)
Feb 27, 2008 23.61 25.10 23.48 24.59 688,451 +0.94(+3.97%)
Feb 26, 2008 23.24 24.06 23.21 23.65 526,835 +0.30(+1.28%)
Feb 25, 2008 22.80 23.67 22.73 23.35 430,115 +0.51(+2.23%)
Feb 22, 2008 22.31 23.15 22.01 22.84 716,119 +0.52(+2.33%)
Feb 21, 2008 22.27 22.74 22.04 22.32 452,097 +0.13(+0.59%)
Feb 20, 2008 21.63 22.25 21.35 22.19 621,942 +0.45(+2.07%)
Feb 19, 2008 22.13 22.20 21.51 21.74 607,599 -0.32(-1.45%)
Feb 18, 2008 21.46 22.12 21.40 22.06 890,927 +0.00(+0.00%)
Feb 15, 2008 21.46 22.12 21.40 22.06 890,927 +0.48(+2.22%)
Feb 14, 2008 21.80 21.93 21.35 21.58 1,319,398 +0.00(+0.00%)
Feb 13, 2008 21.93 21.96 21.23 21.58 787,836 -0.10(-0.46%)
Feb 12, 2008 21.05 21.95 20.87 21.68 939,834 +0.70(+3.34%)
Feb 11, 2008 20.65 21.09 20.56 20.98 817,262 +0.30(+1.45%)
Feb 08, 2008 20.51 20.92 20.30 20.68 656,935 +0.09(+0.44%)
Feb 07, 2008 19.63 20.66 19.61 20.59 795,235 +0.89(+4.52%)
Feb 06, 2008 20.12 20.42 19.68 19.70 871,678 -0.30(-1.50%)
Feb 05, 2008 20.00 20.49 19.91 20.00 1,074,236 -0.04(-0.20%)
Feb 04, 2008 20.62 20.99 19.75 20.04 1,779,596 -0.84(-4.02%)
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.