Stock Quote

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2008 19.16 19.27 18.50 18.62 7,552,005 -0.54(-2.82%)
Apr 29, 2008 18.85 19.25 18.85 19.16 5,303,008 +0.27(+1.43%)
Apr 28, 2008 19.24 19.24 18.59 18.89 7,987,307 -0.45(-2.33%)
Apr 25, 2008 18.90 19.37 18.76 19.34 7,610,873 +0.50(+2.65%)
Apr 24, 2008 18.66 19.02 18.53 18.84 10,194,234 +0.31(+1.67%)
Apr 23, 2008 18.15 18.88 18.06 18.53 9,676,304 +0.41(+2.26%)
Apr 22, 2008 18.44 18.49 17.94 18.12 7,856,563 -0.48(-2.58%)
Apr 21, 2008 18.87 18.92 18.34 18.60 9,158,383 -0.40(-2.11%)
Apr 18, 2008 19.15 19.43 18.68 19.00 10,900,340 -0.07(-0.37%)
Apr 17, 2008 18.85 19.16 18.71 19.07 6,416,852 +0.19(+1.01%)
Apr 16, 2008 18.89 19.03 18.53 18.88 8,260,333 +0.13(+0.69%)
Apr 15, 2008 18.46 19.11 18.42 18.75 9,666,202 +0.27(+1.46%)
Apr 14, 2008 17.91 18.59 17.77 18.48 11,870,774 +0.53(+2.95%)
Apr 11, 2008 18.21 18.25 17.87 17.95 9,311,587 -0.52(-2.82%)
Apr 10, 2008 18.85 19.18 18.46 18.47 16,377,444 -0.42(-2.22%)
Apr 09, 2008 18.92 19.13 18.64 18.89 11,604,433 -0.12(-0.63%)
Apr 08, 2008 18.85 19.14 18.85 19.01 9,588,011 -0.18(-0.94%)
Apr 07, 2008 19.15 19.47 19.01 19.19 12,591,068 +0.14(+0.73%)
Apr 04, 2008 19.58 19.59 19.02 19.05 10,930,959 -0.80(-4.03%)
Apr 03, 2008 20.06 20.17 19.50 19.85 12,579,390 -0.57(-2.79%)
Apr 02, 2008 20.36 20.78 20.22 20.42 7,455,198 +0.05(+0.25%)
Apr 01, 2008 20.07 20.50 19.76 20.37 9,143,493 +0.69(+3.51%)
Mar 31, 2008 19.54 19.87 19.46 19.68 8,517,252 +0.16(+0.82%)
Mar 28, 2008 19.94 19.98 19.33 19.52 9,164,410 -0.66(-3.27%)
Mar 27, 2008 20.67 20.70 20.15 20.18 8,419,324 -0.42(-2.04%)
Mar 26, 2008 20.48 20.85 20.41 20.60 9,953,723 -0.13(-0.63%)
Mar 25, 2008 20.86 20.92 20.40 20.73 8,158,850 -0.61(-2.86%)
Mar 24, 2008 20.89 21.89 20.89 21.34 10,156,568 -0.03(-0.14%)
Mar 21, 2008 20.58 21.48 20.50 21.37 11,053,203 +0.00(+0.00%)
Mar 20, 2008 20.58 21.48 20.50 21.37 11,053,203 +0.80(+3.89%)
Mar 19, 2008 20.74 21.15 20.42 20.57 13,655,373 +0.03(+0.15%)
Mar 18, 2008 19.98 20.55 19.85 20.54 10,492,446 +0.86(+4.37%)
Mar 17, 2008 19.30 19.95 19.18 19.68 12,267,656 -0.13(-0.66%)
Mar 14, 2008 20.42 20.42 19.37 19.81 12,109,733 -0.42(-2.08%)
Mar 13, 2008 19.45 20.32 19.44 20.23 12,248,664 +0.47(+2.38%)
Mar 12, 2008 19.99 20.58 19.75 19.76 9,958,323 -0.16(-0.80%)
Mar 11, 2008 19.82 20.00 19.16 19.92 10,973,316 +0.59(+3.05%)
Mar 10, 2008 19.56 19.73 19.24 19.33 10,629,674 -0.25(-1.28%)
Mar 07, 2008 19.18 19.74 19.02 19.58 10,773,873 +0.21(+1.08%)
Mar 06, 2008 20.07 20.08 19.21 19.37 11,768,893 -1.15(-5.60%)
Mar 05, 2008 20.44 21.28 20.31 20.52 11,971,939 +0.18(+0.88%)
Mar 04, 2008 20.33 20.57 20.11 20.34 11,573,659 -0.14(-0.68%)
Mar 03, 2008 20.18 20.60 19.78 20.48 10,723,905 +0.31(+1.54%)
Feb 29, 2008 20.70 20.70 20.01 20.17 22,042,066 +0.72(+3.70%)
Feb 28, 2008 19.78 19.99 19.22 19.45 8,914,384 -0.42(-2.11%)
Feb 27, 2008 20.19 20.26 19.58 19.87 9,505,191 -0.40(-1.97%)
Feb 26, 2008 19.87 20.41 19.87 20.27 14,632,685 +0.31(+1.55%)
Feb 25, 2008 19.70 20.00 19.52 19.96 14,336,777 +0.25(+1.27%)
Feb 22, 2008 19.42 19.71 19.19 19.71 6,314,572 +0.42(+2.18%)
Feb 21, 2008 19.59 19.84 19.22 19.29 8,387,385 -0.26(-1.33%)
Feb 20, 2008 19.26 19.64 19.21 19.55 16,677,660 +0.32(+1.66%)
Feb 19, 2008 19.76 19.99 19.15 19.23 8,129,937 -0.47(-2.39%)
Feb 18, 2008 19.25 19.74 19.13 19.70 0 +0.00(+0.00%)
Feb 15, 2008 19.25 19.74 19.13 19.70 8,703,330 +0.27(+1.39%)
Feb 14, 2008 19.88 19.99 19.19 19.43 8,421,540 -0.63(-3.14%)
Feb 13, 2008 20.05 20.33 19.75 20.06 7,493,302 +0.12(+0.60%)
Feb 12, 2008 20.06 20.43 19.80 19.94 6,424,954 -0.04(-0.20%)
Feb 11, 2008 19.81 19.98 19.47 19.98 9,759,032 +0.20(+1.01%)
Feb 08, 2008 19.51 20.20 19.32 19.78 12,320,088 +0.13(+0.66%)
Feb 07, 2008 18.27 19.85 18.27 19.65 11,837,198 +1.32(+7.20%)
Feb 06, 2008 18.32 18.95 18.11 18.33 10,431,289 +0.16(+0.88%)
Feb 05, 2008 18.36 18.82 18.09 18.17 8,993,364 -0.56(-2.99%)
Feb 04, 2008 19.27 19.41 18.54 18.73 6,722,309 -0.61(-3.15%)
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.