Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2008 17.87 18.42 17.84 18.40 14,941 +0.45(+2.51%)
Apr 29, 2008 17.89 18.00 17.72 17.95 8,491 +0.05(+0.28%)
Apr 28, 2008 17.97 18.00 17.73 17.90 20,029 -0.05(-0.28%)
Apr 25, 2008 17.91 18.00 17.63 17.95 18,490 +0.20(+1.13%)
Apr 24, 2008 17.69 18.00 17.49 17.75 29,969 +0.18(+1.02%)
Apr 23, 2008 17.41 17.59 17.37 17.57 14,750 +0.13(+0.75%)
Apr 22, 2008 17.47 17.82 17.41 17.44 23,918 -0.10(-0.57%)
Apr 21, 2008 17.50 17.84 17.47 17.54 18,447 +0.04(+0.23%)
Apr 18, 2008 17.90 17.90 17.50 17.50 19,368 -0.01(-0.06%)
Apr 17, 2008 17.19 17.71 17.10 17.51 24,791 +0.32(+1.86%)
Apr 16, 2008 17.08 17.27 17.08 17.19 18,150 +0.20(+1.18%)
Apr 15, 2008 16.98 17.14 16.95 16.99 10,194 +0.15(+0.89%)
Apr 14, 2008 16.48 16.91 16.47 16.84 18,440 +0.31(+1.88%)
Apr 11, 2008 16.83 17.01 16.44 16.53 12,766 -0.45(-2.65%)
Apr 10, 2008 16.66 17.17 16.66 16.98 15,144 +0.32(+1.92%)
Apr 09, 2008 17.01 17.18 16.55 16.66 18,046 -0.48(-2.80%)
Apr 08, 2008 17.23 17.39 17.05 17.14 12,464 -0.13(-0.75%)
Apr 07, 2008 17.42 17.46 17.16 17.27 6,856 +0.00(+0.00%)
Apr 04, 2008 17.15 17.48 17.15 17.27 7,671 +0.14(+0.82%)
Apr 03, 2008 17.09 17.28 16.85 17.13 18,990 -0.08(-0.46%)
Apr 02, 2008 17.31 17.72 17.20 17.21 15,275 +0.09(+0.53%)
Apr 01, 2008 16.27 17.29 16.27 17.12 30,094 +0.87(+5.35%)
Mar 31, 2008 17.01 17.34 16.21 16.25 32,587 -0.71(-4.19%)
Mar 28, 2008 16.92 17.25 16.92 16.96 5,357 +0.02(+0.12%)
Mar 27, 2008 17.29 17.45 16.94 16.94 10,300 -0.16(-0.94%)
Mar 26, 2008 17.50 17.50 17.05 17.10 7,994 -0.41(-2.34%)
Mar 25, 2008 17.66 17.66 17.48 17.51 68,084 -0.04(-0.23%)
Mar 24, 2008 17.50 17.99 17.01 17.55 29,996 +0.05(+0.29%)
Mar 21, 2008 16.85 17.52 16.85 17.50 57,520 +0.00(+0.00%)
Mar 20, 2008 16.85 17.52 16.85 17.50 57,520 +0.67(+3.98%)
Mar 19, 2008 17.50 17.70 16.83 16.83 21,732 -0.64(-3.66%)
Mar 18, 2008 17.94 17.94 17.44 17.47 86,685 -0.04(-0.23%)
Mar 17, 2008 17.13 17.98 17.06 17.51 73,210 -0.48(-2.67%)
Mar 14, 2008 19.13 19.20 17.99 17.99 36,055 -1.31(-6.79%)
Mar 13, 2008 18.01 19.66 18.01 19.30 184,436 +0.69(+3.71%)
Mar 12, 2008 17.49 18.73 17.36 18.61 231,473 +0.94(+5.32%)
Mar 11, 2008 17.02 17.77 17.02 17.67 93,666 +0.57(+3.33%)
Mar 10, 2008 16.70 17.24 16.70 17.10 144,260 +0.11(+0.65%)
Mar 07, 2008 16.33 17.16 16.33 16.99 123,844 +0.37(+2.23%)
Mar 06, 2008 16.82 16.85 16.50 16.62 31,438 -0.41(-2.41%)
Mar 05, 2008 16.73 17.18 16.73 17.03 51,778 +0.07(+0.41%)
Mar 04, 2008 17.89 17.89 16.01 16.96 100,576 -1.44(-7.83%)
Mar 03, 2008 17.63 18.61 17.63 18.40 35,128 +0.25(+1.38%)
Feb 29, 2008 18.24 18.25 17.51 18.15 41,836 -0.14(-0.77%)
Feb 28, 2008 18.58 18.59 17.95 18.29 21,355 +0.04(+0.22%)
Feb 27, 2008 18.37 18.39 18.07 18.25 16,556 -0.24(-1.30%)
Feb 26, 2008 17.85 18.60 17.84 18.49 24,757 +0.68(+3.82%)
Feb 25, 2008 18.64 18.64 17.81 17.81 12,113 -0.61(-3.31%)
Feb 22, 2008 18.54 18.63 18.29 18.42 6,859 -0.18(-0.97%)
Feb 21, 2008 18.80 18.80 18.36 18.60 39,376 -0.14(-0.75%)
Feb 20, 2008 18.27 19.00 18.27 18.74 27,110 +0.09(+0.48%)
Feb 19, 2008 18.76 18.97 18.47 18.65 15,900 +0.49(+2.70%)
Feb 18, 2008 18.52 18.52 18.08 18.16 22,484 +0.00(+0.00%)
Feb 15, 2008 18.52 18.52 18.08 18.16 22,484 -0.15(-0.82%)
Feb 14, 2008 18.21 18.61 17.95 18.31 20,846 +0.40(+2.23%)
Feb 13, 2008 17.55 18.07 17.46 17.91 14,254 +0.39(+2.23%)
Feb 12, 2008 17.65 18.10 17.52 17.52 37,998 -0.41(-2.29%)
Feb 11, 2008 17.85 18.22 17.78 17.93 23,819 -0.07(-0.39%)
Feb 08, 2008 17.91 18.44 17.51 18.00 38,859 +0.17(+0.95%)
Feb 07, 2008 17.60 18.00 17.55 17.83 15,639 -0.09(-0.50%)
Feb 06, 2008 17.81 18.30 17.70 17.92 33,578 +0.22(+1.24%)
Feb 05, 2008 19.00 19.00 17.70 17.70 18,168 -1.30(-6.84%)
Feb 04, 2008 18.10 19.25 17.46 19.00 40,391 +0.62(+3.37%)
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.