Historical Prices

Date Open High Low Close Volume Change (%)
Feb 29, 2008 16.17 16.45 15.51 15.63 8,669,760 -1.04(-6.21%)
Feb 28, 2008 17.20 17.24 16.59 16.67 7,743,613 -0.69(-3.96%)
Feb 27, 2008 17.04 17.65 16.95 17.36 5,698,931 +0.18(+1.03%)
Feb 26, 2008 17.10 17.47 16.92 17.18 5,315,376 -0.02(-0.12%)
Feb 25, 2008 16.96 17.25 16.54 17.20 6,561,043 +0.22(+1.29%)
Feb 22, 2008 16.44 17.02 16.17 16.98 6,223,969 +0.65(+4.00%)
Feb 21, 2008 16.55 16.80 16.27 16.33 5,354,201 -0.28(-1.67%)
Feb 20, 2008 16.02 16.77 15.62 16.61 9,064,464 -0.19(-1.14%)
Feb 19, 2008 17.42 17.54 16.71 16.80 7,165,773 -0.46(-2.67%)
Feb 18, 2008 17.12 17.28 16.76 17.26 0 +0.00(+0.00%)
Feb 15, 2008 17.12 17.28 16.76 17.26 4,828,309 +0.16(+0.95%)
Feb 14, 2008 17.56 17.62 17.08 17.10 5,506,278 -0.49(-2.78%)
Feb 13, 2008 17.88 18.10 17.31 17.58 4,192,112 -0.18(-1.00%)
Feb 12, 2008 17.14 17.80 17.14 17.76 7,942,820 +0.69(+4.07%)
Feb 11, 2008 17.32 17.39 16.86 17.07 4,948,286 -0.41(-2.35%)
Feb 08, 2008 17.88 17.88 17.16 17.48 4,868,106 -0.47(-2.61%)
Feb 07, 2008 17.66 18.14 17.46 17.95 5,087,835 +0.23(+1.28%)
Feb 06, 2008 18.11 18.29 17.66 17.72 6,189,356 -0.29(-1.61%)
Feb 05, 2008 18.15 18.52 17.85 18.01 8,128,643 -0.45(-2.46%)
Feb 04, 2008 18.71 19.31 18.39 18.46 7,851,159 -0.27(-1.44%)
Feb 01, 2008 18.51 18.78 17.92 18.73 7,851,861 +0.20(+1.07%)
Jan 31, 2008 17.84 18.72 17.50 18.53 11,300,613 +0.38(+2.07%)
Jan 30, 2008 18.18 18.73 17.95 18.16 10,064,036 -0.06(-0.35%)
Jan 29, 2008 18.33 18.35 17.85 18.22 6,458,881 +0.01(+0.04%)
Jan 28, 2008 17.73 18.23 17.31 18.22 6,718,403 +0.47(+2.64%)
Jan 25, 2008 18.02 19.13 17.38 17.75 9,017,308 -0.06(-0.36%)
Jan 24, 2008 18.13 18.29 17.48 17.81 9,279,731 -0.26(-1.41%)
Jan 23, 2008 16.22 18.70 16.01 18.07 16,912,676 +1.23(+7.28%)
Jan 22, 2008 13.83 17.36 13.47 16.84 18,660,364 +1.88(+12.56%)
Jan 21, 2008 15.29 15.54 14.68 14.96 0 +0.00(+0.00%)
Jan 18, 2008 15.29 15.54 14.68 14.96 11,413,022 -0.19(-1.26%)
Jan 17, 2008 16.02 16.06 15.09 15.15 8,011,219 -0.79(-4.98%)
Jan 16, 2008 15.54 16.18 15.45 15.95 10,255,248 +0.35(+2.27%)
Jan 15, 2008 16.55 16.55 15.49 15.59 9,353,988 -1.14(-6.82%)
Jan 14, 2008 16.64 16.74 16.31 16.73 6,791,249 +0.26(+1.59%)
Jan 11, 2008 16.18 16.89 15.95 16.47 7,574,545 +0.13(+0.78%)
Jan 10, 2008 15.73 16.69 15.40 16.34 10,048,731 +0.45(+2.86%)
Jan 09, 2008 15.24 15.93 15.10 15.89 9,042,405 +0.64(+4.18%)
Jan 08, 2008 15.87 15.90 15.22 15.25 11,402,229 -0.51(-3.24%)
Jan 07, 2008 15.55 16.02 15.44 15.76 6,377,540 +0.28(+1.79%)
Jan 04, 2008 15.96 15.96 15.39 15.49 7,508,916 -0.59(-3.66%)
Jan 03, 2008 16.20 16.34 16.03 16.07 5,778,483 -0.09(-0.57%)
Jan 02, 2008 16.68 16.71 16.12 16.17 7,912,319 -0.46(-2.77%)
Jan 01, 2008 16.68 16.84 16.31 16.63 0 +0.00(+0.00%)
Dec 31, 2007 16.68 16.84 16.31 16.63 4,382,964 -0.14(-0.85%)
Dec 28, 2007 16.96 17.04 16.70 16.77 4,129,274 -0.01(-0.04%)
Dec 27, 2007 16.95 16.97 16.73 16.78 5,407,593 -0.18(-1.09%)
Dec 26, 2007 16.75 17.19 16.56 16.96 5,298,211 +0.13(+0.76%)
Dec 24, 2007 16.53 16.86 16.53 16.83 3,596,340 +0.20(+1.19%)
Dec 21, 2007 14.92 16.63 14.92 16.63 14,946,056 +1.10(+7.07%)
Dec 20, 2007 15.97 15.97 15.29 15.54 7,739,976 -0.28(-1.79%)
Dec 19, 2007 16.03 16.14 15.70 15.82 6,382,042 -0.12(-0.76%)
Dec 18, 2007 16.09 16.20 15.49 15.94 6,258,201 +0.00(+0.00%)
Dec 17, 2007 15.97 16.24 15.79 15.94 7,626,657 -0.13(-0.84%)
Dec 14, 2007 16.35 16.47 16.00 16.07 5,836,949 -0.38(-2.33%)
Dec 13, 2007 16.36 16.54 15.86 16.46 7,719,575 +0.00(+0.00%)
Dec 12, 2007 17.56 17.95 16.10 16.46 11,255,080 -0.64(-3.73%)
Dec 11, 2007 18.35 18.35 17.05 17.10 8,294,144 -1.26(-6.88%)
Dec 10, 2007 17.94 18.58 17.92 18.36 4,174,593 +0.43(+2.41%)
Dec 07, 2007 18.27 18.44 17.83 17.92 5,885,377 -0.35(-1.90%)
Dec 06, 2007 17.85 18.32 17.64 18.27 7,085,803 +0.41(+2.30%)
Dec 05, 2007 17.82 18.11 17.59 17.86 5,800,022 +0.17(+0.96%)
Dec 04, 2007 18.09 18.21 17.68 17.69 5,188,817 -0.51(-2.80%)
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.