Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2008 18.70 19.37 18.70 19.22 2,124 -0.11(-0.57%)
Apr 29, 2008 19.29 19.33 19.26 19.33 3,050 -0.08(-0.42%)
Apr 28, 2008 19.37 19.43 19.32 19.41 2,000 +0.25(+1.32%)
Apr 25, 2008 19.12 19.21 19.12 19.16 2,050 -0.16(-0.83%)
Apr 24, 2008 19.05 19.32 19.05 19.32 4,400 +0.27(+1.42%)
Apr 23, 2008 19.13 19.13 19.05 19.05 333 -0.05(-0.26%)
Apr 22, 2008 19.10 19.10 19.10 19.10 800 -0.18(-0.91%)
Apr 21, 2008 19.29 19.30 19.23 19.28 3,600 +0.45(+2.37%)
Apr 18, 2008 20.88 20.88 18.83 18.83 13,762 -0.35(-1.84%)
Apr 17, 2008 19.74 19.74 19.16 19.18 800 +0.22(+1.17%)
Apr 16, 2008 18.96 18.96 18.96 18.96 700 +0.41(+2.21%)
Apr 15, 2008 18.42 18.55 18.42 18.55 700 +0.13(+0.71%)
Apr 14, 2008 18.42 18.42 18.42 18.42 300 -0.02(-0.11%)
Apr 11, 2008 18.50 18.52 18.44 18.44 5,100 -0.40(-2.12%)
Apr 10, 2008 18.71 18.88 18.71 18.84 1,600 +0.04(+0.21%)
Apr 09, 2008 18.80 18.80 18.80 18.80 200 -0.24(-1.26%)
Apr 08, 2008 19.04 19.05 19.04 19.04 400 -0.08(-0.42%)
Apr 07, 2008 19.05 19.17 19.05 19.12 1,700 +0.04(+0.21%)
Apr 04, 2008 18.91 19.08 18.89 19.08 5,400 +0.12(+0.63%)
Apr 03, 2008 18.84 18.96 18.84 18.96 900 +0.05(+0.26%)
Apr 02, 2008 19.53 19.53 18.60 18.91 2,400 +0.41(+2.22%)
Apr 01, 2008 18.50 18.50 18.50 18.50 500 -0.10(-0.54%)
Mar 31, 2008 18.60 18.60 18.60 18.60 0 +0.00(+0.00%)
Mar 28, 2008 18.60 18.60 18.60 18.60 0 +0.00(+0.00%)
Mar 27, 2008 18.60 18.60 18.60 18.60 100 -0.04(-0.21%)
Mar 26, 2008 18.79 18.79 18.64 18.64 1,900 -0.15(-0.79%)
Mar 25, 2008 18.87 18.87 18.77 18.79 13,000 -0.23(-1.22%)
Mar 24, 2008 18.93 19.02 18.93 19.02 5,900 +0.60(+3.26%)
Mar 21, 2008 18.18 18.50 18.18 18.42 1,100 +0.00(+0.00%)
Mar 20, 2008 18.18 18.50 18.18 18.42 1,100 +0.58(+3.25%)
Mar 19, 2008 17.84 17.84 17.84 17.84 0 +0.00(+0.00%)
Mar 18, 2008 17.84 17.84 17.84 17.84 100 +0.32(+1.83%)
Mar 17, 2008 17.69 17.69 17.40 17.52 800 -0.27(-1.52%)
Mar 14, 2008 18.02 18.02 17.79 17.79 11,800 -0.43(-2.36%)
Mar 13, 2008 17.81 18.22 17.81 18.22 500 -0.13(-0.71%)
Mar 12, 2008 18.21 18.57 18.21 18.35 10,000 +0.37(+2.06%)
Mar 11, 2008 17.76 17.98 17.76 17.98 16,500 +0.52(+2.98%)
Mar 10, 2008 17.71 17.73 17.46 17.46 500 -0.23(-1.30%)
Mar 07, 2008 17.41 17.69 17.41 17.69 2,200 +0.03(+0.17%)
Mar 06, 2008 17.94 17.96 17.66 17.66 4,000 -0.59(-3.23%)
Mar 05, 2008 19.73 19.73 18.25 18.25 1,200 +0.15(+0.83%)
Mar 04, 2008 18.33 18.33 18.10 18.10 500 -0.30(-1.63%)
Mar 03, 2008 18.68 18.68 18.40 18.40 800 -0.49(-2.59%)
Feb 29, 2008 18.89 18.89 18.89 18.89 200 -0.39(-2.02%)
Feb 28, 2008 19.28 19.28 19.28 19.28 800 -0.19(-0.98%)
Feb 27, 2008 19.40 19.47 19.40 19.47 300 -0.02(-0.10%)
Feb 26, 2008 19.40 19.62 19.40 19.49 37,400 +0.26(+1.35%)
Feb 25, 2008 18.98 19.26 18.93 19.23 74,500 +0.08(+0.42%)
Feb 22, 2008 18.87 19.15 18.85 19.15 2,200 -0.15(-0.78%)
Feb 21, 2008 19.47 19.47 19.30 19.30 600 -0.03(-0.16%)
Feb 20, 2008 18.98 19.33 18.96 19.33 12,100 -0.76(-3.78%)
Feb 19, 2008 20.09 20.09 20.09 20.09 100 +1.11(+5.85%)
Feb 18, 2008 19.22 19.22 18.98 18.98 0 +0.00(+0.00%)
Feb 15, 2008 19.22 19.22 18.98 18.98 400 -0.17(-0.89%)
Feb 14, 2008 19.25 19.25 19.15 19.15 500 -0.31(-1.59%)
Feb 13, 2008 19.38 19.46 19.38 19.46 200 -0.07(-0.36%)
Feb 12, 2008 19.44 19.54 19.44 19.53 1,000 +0.00(+0.00%)
Feb 11, 2008 19.53 19.53 19.53 19.53 0 +0.00(+0.00%)
Feb 08, 2008 19.84 19.84 19.53 19.53 14,100 -0.14(-0.71%)
Feb 07, 2008 19.45 19.67 19.45 19.67 1,500 -0.14(-0.71%)
Feb 06, 2008 19.84 19.84 19.81 19.81 200 +0.06(+0.30%)
Feb 05, 2008 20.32 19.75 19.75 19.75 500 -0.57(-2.81%)
Feb 04, 2008 21.20 21.20 20.14 20.32 2,200 -0.01(-0.05%)
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.