Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2008 15.74 16.39 15.74 16.00 6,260 +0.30(+1.91%)
Apr 29, 2008 15.57 16.25 15.57 15.70 6,703 -0.06(-0.38%)
Apr 28, 2008 15.35 16.44 15.35 15.76 19,745 +0.40(+2.60%)
Apr 25, 2008 15.15 15.69 15.15 15.36 6,947 +0.07(+0.46%)
Apr 24, 2008 15.05 15.92 15.05 15.29 6,619 +0.10(+0.66%)
Apr 23, 2008 16.13 16.23 15.04 15.19 11,515 -0.32(-2.06%)
Apr 22, 2008 16.67 16.68 15.12 15.51 22,492 -0.93(-5.66%)
Apr 21, 2008 15.71 16.55 15.30 16.44 36,947 +0.74(+4.71%)
Apr 18, 2008 15.35 15.95 15.22 15.70 39,404 +0.53(+3.49%)
Apr 17, 2008 13.42 15.47 13.35 15.17 22,940 +1.25(+8.98%)
Apr 16, 2008 14.08 14.13 13.79 13.92 4,774 -0.18(-1.28%)
Apr 15, 2008 13.30 14.10 13.30 14.10 3,100 +0.06(+0.43%)
Apr 14, 2008 13.40 14.24 13.40 14.04 9,770 -0.20(-1.40%)
Apr 11, 2008 13.90 14.34 13.70 14.24 13,730 +0.00(+0.00%)
Apr 10, 2008 14.34 14.34 14.13 14.24 5,999 -0.01(-0.07%)
Apr 09, 2008 14.42 14.42 13.78 14.25 10,911 +0.01(+0.07%)
Apr 08, 2008 12.83 14.35 12.83 14.24 50,055 +1.03(+7.80%)
Apr 07, 2008 13.31 13.31 12.45 13.21 15,529 -0.03(-0.23%)
Apr 04, 2008 12.61 13.25 12.61 13.24 16,000 +0.47(+3.68%)
Apr 03, 2008 12.15 12.85 12.15 12.77 9,524 +0.90(+7.58%)
Apr 02, 2008 12.77 12.77 11.85 11.87 29,353 -1.03(-8.00%)
Apr 01, 2008 12.15 12.97 12.15 12.90 7,302 +0.74(+6.10%)
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%)
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.