Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2008 14.43 14.98 14.43 14.92 26,341,720 +0.47(+3.25%)
Mar 28, 2008 14.56 14.58 14.29 14.45 24,303,296 -0.03(-0.18%)
Mar 27, 2008 14.60 14.77 14.48 14.48 17,476,600 -0.06(-0.44%)
Mar 26, 2008 14.96 15.01 14.50 14.54 23,529,200 -0.46(-3.07%)
Mar 25, 2008 15.19 15.21 14.92 15.00 23,307,492 -0.16(-1.03%)
Mar 24, 2008 14.70 15.49 14.59 15.16 33,979,048 +0.40(+2.69%)
Mar 21, 2008 14.20 14.78 13.57 14.76 49,328,536 +0.00(+0.00%)
Mar 20, 2008 14.20 14.78 14.20 14.76 49,328,536 +1.19(+8.80%)
Mar 19, 2008 13.78 13.81 13.57 13.57 23,591,910 +0.04(+0.26%)
Mar 18, 2008 13.23 13.55 13.07 13.53 15,711,796 +0.53(+4.07%)
Mar 17, 2008 12.82 13.20 12.67 13.00 20,821,464 -0.15(-1.17%)
Mar 14, 2008 13.52 13.52 13.02 13.16 21,510,148 -0.23(-1.75%)
Mar 13, 2008 12.91 13.47 12.73 13.39 21,925,202 +0.28(+2.13%)
Mar 12, 2008 12.73 13.23 12.73 13.11 20,779,380 +0.40(+3.18%)
Mar 11, 2008 12.76 12.77 12.44 12.71 16,743,509 +0.21(+1.67%)
Mar 10, 2008 12.77 12.94 12.46 12.50 18,435,390 -0.28(-2.18%)
Mar 07, 2008 12.95 13.11 12.66 12.78 19,590,890 -0.29(-2.25%)
Mar 06, 2008 13.30 13.31 13.04 13.07 21,214,672 -0.27(-2.02%)
Mar 05, 2008 13.34 13.59 13.19 13.34 13,407,836 +0.08(+0.63%)
Mar 04, 2008 13.09 13.36 13.06 13.26 18,983,900 +0.07(+0.57%)
Mar 03, 2008 13.22 13.28 13.03 13.19 11,799,090 -0.02(-0.18%)
Feb 29, 2008 13.45 13.54 13.16 13.21 13,450,557 -0.40(-2.97%)
Feb 28, 2008 13.60 13.70 13.49 13.61 9,704,003 -0.07(-0.54%)
Feb 27, 2008 13.63 13.81 13.62 13.69 10,388,353 -0.05(-0.37%)
Feb 26, 2008 13.48 13.83 13.48 13.74 11,395,300 +0.22(+1.66%)
Feb 25, 2008 13.32 13.55 13.23 13.52 11,366,943 +0.22(+1.65%)
Feb 22, 2008 13.27 13.34 13.09 13.30 15,207,860 +0.06(+0.45%)
Feb 21, 2008 13.09 13.42 13.09 13.24 14,975,990 -0.19(-1.44%)
Feb 20, 2008 13.33 13.50 13.27 13.43 10,367,897 +0.02(+0.13%)
Feb 19, 2008 13.80 13.82 13.36 13.41 10,643,677 -0.26(-1.88%)
Feb 18, 2008 13.64 13.81 13.54 13.67 0 +0.00(+0.00%)
Feb 15, 2008 13.64 13.81 13.54 13.67 12,158,511 -0.00(-0.02%)
Feb 14, 2008 13.80 13.83 13.62 13.67 14,367,506 -0.05(-0.40%)
Feb 13, 2008 13.58 13.77 13.35 13.73 15,718,471 +0.26(+1.92%)
Feb 12, 2008 13.34 13.60 13.29 13.47 14,210,404 +0.16(+1.17%)
Feb 11, 2008 13.33 13.45 13.17 13.31 12,524,238 +0.00(+0.03%)
Feb 08, 2008 13.29 13.48 13.13 13.31 13,064,793 -0.03(-0.20%)
Feb 07, 2008 13.07 13.40 13.07 13.33 17,642,290 +0.16(+1.22%)
Feb 06, 2008 13.24 13.47 13.13 13.17 17,572,716 +0.05(+0.38%)
Feb 05, 2008 13.12 13.35 13.06 13.12 16,429,470 -0.21(-1.55%)
Feb 04, 2008 13.72 13.74 13.22 13.33 14,058,069 -0.39(-2.83%)
Feb 01, 2008 13.53 13.72 13.28 13.72 18,591,826 +0.26(+1.92%)
Jan 31, 2008 13.03 13.65 12.99 13.46 33,848,152 +0.42(+3.25%)
Jan 30, 2008 12.79 13.15 12.75 13.04 25,280,816 +0.45(+3.57%)
Jan 29, 2008 12.63 12.63 12.35 12.59 16,392,163 +0.02(+0.18%)
Jan 28, 2008 12.30 12.67 12.22 12.56 12,414,696 +0.27(+2.22%)
Jan 25, 2008 12.77 12.77 12.20 12.29 21,228,198 -0.31(-2.46%)
Jan 24, 2008 12.64 12.87 12.34 12.60 24,164,158 -0.02(-0.19%)
Jan 23, 2008 12.18 12.75 11.85 12.62 35,421,440 +0.05(+0.40%)
Jan 22, 2008 11.40 12.73 11.30 12.57 25,166,440 +0.17(+1.40%)
Jan 21, 2008 12.39 13.14 12.29 12.40 0 +0.00(+0.00%)
Jan 18, 2008 12.39 13.14 12.29 12.40 19,407,472 +0.11(+0.93%)
Jan 17, 2008 12.67 12.81 12.28 12.28 20,070,578 -0.37(-2.93%)
Jan 16, 2008 12.50 12.79 12.31 12.66 26,711,722 +0.13(+1.07%)
Jan 15, 2008 13.14 13.14 12.51 12.52 32,214,494 -0.81(-6.04%)
Jan 14, 2008 13.40 13.49 13.13 13.33 16,259,441 +0.01(+0.05%)
Jan 11, 2008 13.61 13.61 13.21 13.32 25,317,194 -0.40(-2.94%)
Jan 10, 2008 13.59 13.86 13.45 13.72 26,117,282 +0.13(+0.92%)
Jan 09, 2008 13.61 13.61 13.41 13.60 26,566,846 +0.03(+0.23%)
Jan 08, 2008 13.69 13.82 13.51 13.57 19,041,536 -0.06(-0.45%)
Jan 07, 2008 13.61 13.68 13.45 13.63 23,705,390 +0.08(+0.60%)
Jan 04, 2008 13.66 13.80 13.54 13.55 25,444,844 -0.21(-1.55%)
Jan 03, 2008 13.89 13.99 13.69 13.76 12,116,893 -0.13(-0.90%)
Jan 02, 2008 14.12 14.20 13.76 13.89 11,143,302 -0.21(-1.49%)
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.