Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2008 12.22 12.79 12.01 12.16 48,744 +0.00(+0.00%)
Mar 28, 2008 11.91 12.16 11.86 12.16 4,519 +0.06(+0.50%)
Mar 27, 2008 12.18 12.20 12.02 12.10 9,607 -0.10(-0.82%)
Mar 26, 2008 12.02 12.25 11.87 12.20 12,393 +0.06(+0.49%)
Mar 25, 2008 11.85 12.25 11.77 12.14 16,693 +0.50(+4.30%)
Mar 24, 2008 12.25 12.25 11.51 11.64 25,024 -0.40(-3.32%)
Mar 21, 2008 12.01 12.14 11.57 12.04 9,070 +0.00(+0.00%)
Mar 20, 2008 12.01 12.14 11.57 12.04 9,070 -0.01(-0.08%)
Mar 19, 2008 11.76 12.15 11.25 12.05 13,160 +0.05(+0.42%)
Mar 18, 2008 11.86 12.00 11.58 12.00 11,490 +0.13(+1.10%)
Mar 17, 2008 11.78 12.00 11.00 11.87 14,630 -0.37(-3.02%)
Mar 14, 2008 11.98 12.27 11.83 12.24 12,393 +0.07(+0.58%)
Mar 13, 2008 12.02 12.17 11.66 12.17 43,677 -0.07(-0.57%)
Mar 12, 2008 11.72 12.35 11.72 12.24 13,431 +0.30(+2.51%)
Mar 11, 2008 12.25 12.27 11.15 11.94 11,082 +0.38(+3.29%)
Mar 10, 2008 12.51 12.51 11.06 11.56 46,712 -1.07(-8.47%)
Mar 07, 2008 12.59 12.90 12.10 12.63 15,677 +0.17(+1.36%)
Mar 06, 2008 12.52 12.52 11.87 12.46 9,731 -0.14(-1.11%)
Mar 05, 2008 12.25 12.68 12.20 12.60 5,500 +0.46(+3.79%)
Mar 04, 2008 12.60 12.94 11.50 12.14 33,536 -0.29(-2.33%)
Mar 03, 2008 13.11 13.18 12.34 12.43 20,924 -0.61(-4.68%)
Feb 29, 2008 13.01 13.25 13.01 13.04 6,550 -0.24(-1.81%)
Feb 28, 2008 13.31 13.38 13.10 13.28 32,942 -0.06(-0.45%)
Feb 27, 2008 12.95 13.35 12.95 13.34 4,400 +0.09(+0.68%)
Feb 26, 2008 12.81 13.47 12.81 13.25 16,053 -0.02(-0.15%)
Feb 25, 2008 13.36 13.36 12.77 13.27 18,807 -0.37(-2.71%)
Feb 22, 2008 13.50 13.75 12.75 13.64 26,752 +0.33(+2.48%)
Feb 21, 2008 13.50 13.50 13.21 13.31 36,684 -0.19(-1.41%)
Feb 20, 2008 13.25 13.50 13.25 13.50 4,800 +0.30(+2.27%)
Feb 19, 2008 13.46 13.93 13.20 13.20 27,204 +0.00(+0.00%)
Feb 18, 2008 13.55 13.70 13.20 13.20 10,058 +0.00(+0.00%)
Feb 15, 2008 13.55 13.70 13.20 13.20 10,058 -0.56(-4.07%)
Feb 14, 2008 13.29 13.99 13.29 13.76 13,490 -0.13(-0.94%)
Feb 13, 2008 14.17 14.50 13.49 13.89 65,576 -0.11(-0.79%)
Feb 12, 2008 13.74 14.11 13.00 14.00 21,845 +0.14(+1.01%)
Feb 11, 2008 13.28 13.94 13.10 13.86 48,551 +0.52(+3.90%)
Feb 08, 2008 13.00 14.27 12.80 13.34 69,801 +0.29(+2.22%)
Feb 07, 2008 14.03 14.03 11.20 13.05 181,439 -3.39(-20.62%)
Feb 06, 2008 16.95 16.95 15.94 16.44 24,046 -0.09(-0.54%)
Feb 05, 2008 16.09 16.61 16.09 16.53 21,353 -0.18(-1.08%)
Feb 04, 2008 16.94 17.16 16.14 16.71 27,883 -0.44(-2.57%)
Feb 01, 2008 15.70 17.25 15.69 17.15 41,298 +1.55(+9.94%)
Jan 31, 2008 15.83 16.05 15.50 15.60 15,614 -0.15(-0.95%)
Jan 30, 2008 16.16 16.47 15.75 15.75 10,246 -0.29(-1.81%)
Jan 29, 2008 15.77 16.28 15.28 16.04 25,198 +0.07(+0.44%)
Jan 28, 2008 15.92 16.25 15.76 15.97 17,441 -0.38(-2.32%)
Jan 25, 2008 15.45 16.37 14.76 16.35 10,668 +0.24(+1.49%)
Jan 24, 2008 15.38 16.46 15.19 16.11 23,164 +0.99(+6.55%)
Jan 23, 2008 14.54 15.56 14.75 15.12 32,481 -0.57(-3.63%)
Jan 22, 2008 15.35 15.69 14.43 15.69 15,270 -0.37(-2.30%)
Jan 21, 2008 16.00 16.23 15.95 16.06 23,593 +0.00(+0.00%)
Jan 18, 2008 16.00 16.23 15.95 16.06 23,593 -0.17(-1.06%)
Jan 17, 2008 16.43 16.43 16.00 16.23 31,069 -0.31(-1.86%)
Jan 16, 2008 16.51 16.54 15.71 16.54 28,314 +0.49(+3.05%)
Jan 15, 2008 16.51 16.68 15.68 16.05 21,750 -1.01(-5.92%)
Jan 14, 2008 15.92 17.48 15.92 17.06 33,408 +1.06(+6.62%)
Jan 11, 2008 15.76 16.12 15.75 16.00 21,785 +0.00(+0.00%)
Jan 10, 2008 15.65 16.39 15.65 16.00 40,692 +0.00(+0.00%)
Jan 09, 2008 16.66 16.66 15.65 16.00 21,572 -0.50(-3.03%)
Jan 08, 2008 15.76 16.65 15.65 16.50 42,898 +0.35(+2.17%)
Jan 07, 2008 17.21 17.96 15.86 16.15 39,145 -0.78(-4.61%)
Jan 04, 2008 17.08 17.09 16.50 16.93 23,360 -0.40(-2.31%)
Jan 03, 2008 17.03 17.35 17.03 17.33 40,941 -0.18(-1.03%)
Jan 02, 2008 17.25 17.62 17.05 17.51 39,966 +0.32(+1.86%)
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.