Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2008 17.18 17.19 16.68 16.98 3,245,913 -0.09(-0.54%)
Mar 28, 2008 17.76 17.82 16.96 17.08 2,637,508 -0.45(-2.56%)
Mar 27, 2008 17.87 18.05 17.48 17.53 2,688,681 -0.23(-1.29%)
Mar 26, 2008 17.88 18.08 17.58 17.75 3,344,799 -0.24(-1.35%)
Mar 25, 2008 18.11 18.17 17.62 18.00 2,956,765 -0.05(-0.25%)
Mar 24, 2008 17.51 18.18 17.06 18.04 5,382,896 +1.44(+8.67%)
Mar 21, 2008 15.86 16.76 15.84 16.60 2,675,201 +0.00(+0.00%)
Mar 20, 2008 15.86 16.76 15.84 16.60 2,675,070 +0.76(+4.81%)
Mar 19, 2008 16.10 16.32 15.74 15.84 2,839,076 -0.16(-1.00%)
Mar 18, 2008 15.45 16.10 15.30 16.00 3,102,533 +0.80(+5.26%)
Mar 17, 2008 15.14 15.60 14.78 15.20 3,256,480 -0.34(-2.16%)
Mar 14, 2008 16.17 16.31 15.13 15.54 3,666,964 -0.47(-2.95%)
Mar 13, 2008 15.77 16.15 15.27 16.01 4,027,680 -0.02(-0.10%)
Mar 12, 2008 15.96 16.79 15.72 16.03 3,539,686 +0.21(+1.35%)
Mar 11, 2008 15.56 15.92 15.41 15.81 5,299,708 +0.81(+5.38%)
Mar 10, 2008 16.01 16.06 14.91 15.00 5,159,356 -0.81(-5.11%)
Mar 07, 2008 15.09 16.57 15.09 15.81 7,032,840 +0.56(+3.70%)
Mar 06, 2008 16.00 16.19 14.97 15.25 7,990,377 -0.92(-5.70%)
Mar 05, 2008 15.36 16.50 15.09 16.17 13,645,628 +2.93(+22.15%)
Mar 04, 2008 12.96 13.29 12.79 13.24 4,814,378 +0.14(+1.05%)
Mar 03, 2008 12.88 13.30 12.46 13.10 2,386,494 +0.27(+2.08%)
Feb 29, 2008 13.32 13.44 12.73 12.83 4,050,274 -0.73(-5.39%)
Feb 28, 2008 13.34 13.68 13.18 13.56 3,971,242 +0.08(+0.62%)
Feb 27, 2008 13.02 13.56 12.92 13.48 4,980,556 +0.40(+3.09%)
Feb 26, 2008 13.14 13.34 12.99 13.08 3,392,627 -0.10(-0.75%)
Feb 25, 2008 13.00 13.25 12.68 13.18 3,053,090 +0.18(+1.35%)
Feb 22, 2008 12.82 13.06 12.64 13.00 3,432,137 +0.20(+1.55%)
Feb 21, 2008 13.61 13.62 12.69 12.80 3,012,079 -0.68(-5.03%)
Feb 20, 2008 13.16 13.67 13.15 13.48 2,715,816 +0.21(+1.55%)
Feb 19, 2008 13.56 13.68 13.19 13.28 1,529,432 -0.11(-0.80%)
Feb 18, 2008 13.13 13.39 13.02 13.38 0 +0.00(+0.00%)
Feb 15, 2008 13.13 13.39 13.02 13.38 2,699,364 +0.12(+0.92%)
Feb 14, 2008 13.69 13.78 13.14 13.26 5,018,594 -0.45(-3.28%)
Feb 13, 2008 14.07 14.11 13.58 13.71 4,668,396 -0.13(-0.94%)
Feb 12, 2008 14.24 14.47 13.70 13.84 5,161,196 -0.35(-2.47%)
Feb 11, 2008 12.64 14.52 12.49 14.19 6,283,687 +1.63(+12.98%)
Feb 08, 2008 12.77 12.84 12.26 12.56 4,376,244 -0.24(-1.85%)
Feb 07, 2008 11.42 12.88 11.42 12.80 5,722,690 +1.25(+10.82%)
Feb 06, 2008 11.87 12.22 11.51 11.55 1,768,310 -0.30(-2.51%)
Feb 05, 2008 12.19 12.32 11.71 11.84 2,815,908 -0.44(-3.60%)
Feb 04, 2008 13.33 13.34 12.13 12.29 3,485,571 -1.05(-7.88%)
Feb 01, 2008 13.25 13.44 12.95 13.34 2,678,758 +0.11(+0.86%)
Jan 31, 2008 12.10 13.47 12.06 13.22 3,716,060 +0.96(+7.83%)
Jan 30, 2008 12.15 12.63 11.89 12.26 2,764,100 +0.18(+1.51%)
Jan 29, 2008 11.95 12.22 11.78 12.08 4,343,934 +0.24(+2.06%)
Jan 28, 2008 11.55 11.84 11.33 11.84 4,533,496 +0.15(+1.30%)
Jan 25, 2008 12.29 12.34 11.56 11.68 2,911,272 -0.50(-4.13%)
Jan 24, 2008 12.43 12.50 11.98 12.19 3,831,528 -0.17(-1.36%)
Jan 23, 2008 10.85 12.38 10.85 12.35 5,036,274 +0.90(+7.85%)
Jan 22, 2008 9.978 11.56 9.825 11.46 3,402,951 +0.48(+4.37%)
Jan 21, 2008 10.91 11.33 10.76 10.98 0 +0.00(+0.00%)
Jan 18, 2008 10.91 11.33 10.76 10.98 3,758,704 +0.21(+1.98%)
Jan 17, 2008 11.12 11.32 10.73 10.76 5,607,348 -0.27(-2.48%)
Jan 16, 2008 10.89 11.44 10.76 11.04 9,057,930 +0.14(+1.26%)
Jan 15, 2008 10.12 11.21 10.11 10.90 9,912,660 +0.56(+5.38%)
Jan 14, 2008 9.643 10.40 9.536 10.34 7,270,861 +0.73(+7.61%)
Jan 11, 2008 10.08 10.08 9.536 9.612 3,414,321 -0.42(-4.18%)
Jan 10, 2008 9.833 10.24 9.604 10.03 5,141,326 +0.15(+1.54%)
Jan 09, 2008 10.02 10.10 9.444 9.879 5,118,834 -0.17(-1.67%)
Jan 08, 2008 10.37 10.46 10.01 10.05 6,333,481 -0.30(-2.87%)
Jan 07, 2008 10.72 10.72 10.06 10.34 6,975,507 -0.30(-2.79%)
Jan 04, 2008 11.04 11.04 10.44 10.64 5,008,046 -0.56(-5.03%)
Jan 03, 2008 11.89 11.89 11.14 11.20 5,244,039 -0.63(-5.34%)
Jan 02, 2008 12.19 12.38 11.77 11.84 5,090,908 -0.34(-2.81%)
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.