Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2008 16.25 16.78 16.22 16.67 5,691,590 +0.35(+2.14%)
Mar 28, 2008 16.39 16.73 16.28 16.32 4,231,373 +0.03(+0.18%)
Mar 27, 2008 16.25 16.52 16.25 16.29 5,929,080 +0.05(+0.31%)
Mar 26, 2008 16.06 16.38 16.01 16.24 3,409,116 +0.07(+0.43%)
Mar 25, 2008 16.20 16.38 16.04 16.17 6,887,973 +0.04(+0.25%)
Mar 24, 2008 16.18 16.31 16.08 16.13 4,451,855 +0.05(+0.31%)
Mar 21, 2008 16.00 16.30 15.70 16.08 10,169,587 +0.00(+0.00%)
Mar 20, 2008 16.00 16.30 15.70 16.08 10,169,587 +0.10(+0.63%)
Mar 19, 2008 16.61 16.74 15.97 15.98 6,784,916 -0.43(-2.62%)
Mar 18, 2008 16.34 16.67 16.23 16.41 9,289,521 +0.34(+2.12%)
Mar 17, 2008 17.11 17.30 15.81 16.07 8,718,240 -1.53(-8.69%)
Mar 14, 2008 17.86 17.89 17.00 17.60 7,069,412 -0.23(-1.29%)
Mar 13, 2008 17.33 17.94 17.32 17.83 8,098,050 +0.25(+1.42%)
Mar 12, 2008 17.96 18.02 17.56 17.58 5,369,266 -0.29(-1.62%)
Mar 11, 2008 17.86 18.18 17.46 17.87 7,297,302 +0.37(+2.11%)
Mar 10, 2008 17.76 17.81 17.46 17.50 6,690,603 -0.28(-1.57%)
Mar 07, 2008 17.94 18.07 17.64 17.78 4,407,797 -0.27(-1.50%)
Mar 06, 2008 18.53 18.56 18.00 18.05 5,263,641 -0.57(-3.06%)
Mar 05, 2008 18.54 18.75 18.27 18.62 3,687,544 +0.12(+0.65%)
Mar 04, 2008 18.29 18.64 18.20 18.50 4,824,670 +0.06(+0.33%)
Mar 03, 2008 17.69 18.47 17.59 18.44 5,350,468 +0.46(+2.56%)
Feb 29, 2008 18.60 18.65 17.90 17.98 3,406,045 -0.79(-4.21%)
Feb 28, 2008 18.79 18.85 18.62 18.77 2,785,904 -0.12(-0.64%)
Feb 27, 2008 19.30 19.37 18.75 18.89 3,998,572 -0.54(-2.78%)
Feb 26, 2008 19.30 19.45 19.10 19.43 3,929,456 +0.07(+0.36%)
Feb 25, 2008 18.94 19.40 18.83 19.36 3,156,010 +0.49(+2.60%)
Feb 22, 2008 18.78 18.91 18.48 18.87 4,010,907 +0.19(+1.02%)
Feb 21, 2008 19.14 19.28 18.57 18.68 4,470,284 -0.37(-1.94%)
Feb 20, 2008 19.15 19.16 18.77 19.05 4,352,489 -0.17(-0.88%)
Feb 19, 2008 19.45 19.55 19.07 19.22 4,235,083 -0.07(-0.36%)
Feb 18, 2008 19.29 19.32 18.97 19.29 0 +0.00(+0.00%)
Feb 15, 2008 19.29 19.32 18.97 19.29 3,366,468 +0.00(+0.00%)
Feb 14, 2008 19.37 19.75 19.16 19.29 3,095,642 -0.18(-0.92%)
Feb 13, 2008 19.33 19.50 19.19 19.47 4,684,603 +0.33(+1.72%)
Feb 12, 2008 19.50 19.65 18.98 19.14 3,850,875 -0.23(-1.19%)
Feb 11, 2008 19.06 19.42 18.95 19.37 2,419,807 +0.23(+1.20%)
Feb 08, 2008 19.29 19.38 19.00 19.14 2,687,595 -0.28(-1.44%)
Feb 07, 2008 19.42 19.58 19.01 19.42 3,734,036 -0.02(-0.10%)
Feb 06, 2008 20.00 20.08 19.36 19.44 5,079,273 -0.46(-2.31%)
Feb 05, 2008 19.33 20.30 19.23 19.90 9,032,870 +0.26(+1.32%)
Feb 04, 2008 19.50 19.86 19.45 19.64 3,011,479 +0.18(+0.92%)
Feb 01, 2008 18.95 19.53 18.57 19.46 4,054,813 +0.37(+1.94%)
Jan 31, 2008 18.41 19.28 18.17 19.09 3,675,821 +0.44(+2.36%)
Jan 30, 2008 18.64 19.22 18.56 18.65 3,747,408 -0.12(-0.64%)
Jan 29, 2008 18.87 19.11 18.68 18.77 3,429,949 +0.12(+0.64%)
Jan 28, 2008 18.28 18.75 18.05 18.65 3,471,399 +0.43(+2.36%)
Jan 25, 2008 18.30 18.54 18.09 18.22 5,552,564 +0.07(+0.39%)
Jan 24, 2008 18.23 18.97 17.99 18.15 5,683,782 +0.03(+0.17%)
Jan 23, 2008 17.19 18.15 17.06 18.12 7,214,471 +0.43(+2.43%)
Jan 22, 2008 17.32 18.24 16.63 17.69 8,168,942 -0.53(-2.91%)
Jan 21, 2008 18.45 18.76 17.91 18.22 0 +0.00(+0.00%)
Jan 18, 2008 18.45 18.76 17.91 18.22 9,097,249 -0.12(-0.65%)
Jan 17, 2008 19.47 19.50 18.24 18.34 8,409,008 -1.11(-5.71%)
Jan 16, 2008 20.45 20.71 19.12 19.45 9,844,371 -1.01(-4.94%)
Jan 15, 2008 21.02 21.31 20.46 20.46 5,848,617 -0.73(-3.45%)
Jan 14, 2008 21.31 21.43 21.05 21.19 3,362,520 +0.08(+0.38%)
Jan 11, 2008 21.33 21.48 20.92 21.11 3,887,497 -0.59(-2.72%)
Jan 10, 2008 21.47 22.03 21.40 21.70 4,629,494 +0.19(+0.88%)
Jan 09, 2008 21.97 22.09 21.48 21.51 7,841,934 -0.39(-1.78%)
Jan 08, 2008 22.06 22.48 21.87 21.90 4,819,165 -0.09(-0.41%)
Jan 07, 2008 21.30 22.14 21.24 21.99 5,816,832 +0.85(+4.02%)
Jan 04, 2008 20.92 21.35 20.75 21.14 4,319,412 +0.08(+0.38%)
Jan 03, 2008 21.14 21.27 21.03 21.06 3,114,537 -0.05(-0.24%)
Jan 02, 2008 21.42 21.59 21.08 21.11 3,065,755 -0.28(-1.31%)
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.