Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2008 15.70 16.18 15.59 15.73 6,139,299 +0.05(+0.32%)
Mar 28, 2008 15.98 16.08 15.60 15.68 7,220,384 -0.17(-1.08%)
Mar 27, 2008 16.33 16.41 15.51 15.85 10,916,073 -0.46(-2.81%)
Mar 26, 2008 17.05 17.05 16.19 16.31 5,791,846 -0.90(-5.21%)
Mar 25, 2008 17.27 17.30 16.81 17.21 5,524,490 -0.06(-0.37%)
Mar 24, 2008 16.88 17.73 16.85 17.27 8,877,582 +0.45(+2.68%)
Mar 21, 2008 15.79 16.88 15.50 16.82 10,495,624 +0.00(+0.00%)
Mar 20, 2008 15.79 16.88 15.50 16.82 10,495,624 +1.05(+6.63%)
Mar 19, 2008 16.32 16.56 15.69 15.78 7,721,417 -0.24(-1.52%)
Mar 18, 2008 15.60 16.54 15.31 16.02 7,671,956 +0.75(+4.88%)
Mar 17, 2008 14.82 15.48 14.47 15.27 10,439,727 +0.05(+0.33%)
Mar 14, 2008 16.17 16.44 14.99 15.22 11,021,545 -0.82(-5.14%)
Mar 13, 2008 15.47 16.15 15.04 16.05 6,721,988 +0.38(+2.42%)
Mar 12, 2008 16.17 16.95 15.66 15.67 6,973,814 -0.66(-4.04%)
Mar 11, 2008 15.35 16.35 15.35 16.33 9,242,194 +1.36(+9.10%)
Mar 10, 2008 15.01 15.30 14.63 14.97 9,343,197 -0.04(-0.29%)
Mar 07, 2008 14.61 15.33 14.48 15.01 6,561,044 +0.32(+2.15%)
Mar 06, 2008 15.07 15.17 14.69 14.69 4,884,799 -0.53(-3.48%)
Mar 05, 2008 15.47 15.73 15.09 15.22 6,824,898 -0.10(-0.66%)
Mar 04, 2008 15.32 15.45 14.85 15.32 7,171,399 -0.17(-1.11%)
Mar 03, 2008 15.70 15.74 15.32 15.50 4,532,733 -0.31(-1.95%)
Feb 29, 2008 16.34 16.63 15.68 15.80 8,576,366 -1.05(-6.21%)
Feb 28, 2008 17.39 17.42 16.77 16.85 7,660,195 -0.70(-3.96%)
Feb 27, 2008 17.22 17.84 17.14 17.55 5,637,539 +0.18(+1.03%)
Feb 26, 2008 17.29 17.66 17.11 17.37 5,258,116 -0.02(-0.12%)
Feb 25, 2008 17.15 17.44 16.71 17.39 6,490,364 +0.22(+1.29%)
Feb 22, 2008 16.62 17.20 16.34 17.17 6,156,921 +0.66(+3.99%)
Feb 21, 2008 16.73 16.98 16.45 16.51 5,296,523 -0.28(-1.67%)
Feb 20, 2008 16.20 16.95 15.79 16.79 8,966,817 -0.19(-1.14%)
Feb 19, 2008 17.61 17.73 16.89 16.98 7,088,580 -0.47(-2.67%)
Feb 18, 2008 17.30 17.47 16.94 17.45 0 +0.00(+0.00%)
Feb 15, 2008 17.30 17.47 16.94 17.45 4,776,296 +0.16(+0.95%)
Feb 14, 2008 17.75 17.81 17.27 17.28 5,446,961 -0.49(-2.78%)
Feb 13, 2008 18.07 18.30 17.50 17.78 4,146,952 -0.18(-1.00%)
Feb 12, 2008 17.32 18.00 17.32 17.95 7,857,256 +0.70(+4.07%)
Feb 11, 2008 17.51 17.58 17.04 17.25 4,894,980 -0.42(-2.35%)
Feb 08, 2008 18.08 18.08 17.35 17.67 4,815,665 -0.47(-2.61%)
Feb 07, 2008 17.85 18.34 17.65 18.14 5,033,027 +0.23(+1.28%)
Feb 06, 2008 18.31 18.49 17.85 17.91 6,122,681 -0.29(-1.61%)
Feb 05, 2008 18.35 18.72 18.04 18.21 8,041,077 -0.46(-2.46%)
Feb 04, 2008 18.92 19.52 18.59 18.66 7,766,582 -0.27(-1.44%)
Feb 01, 2008 18.71 18.99 18.12 18.94 7,767,277 +0.20(+1.07%)
Jan 31, 2008 18.03 18.92 17.69 18.74 11,178,878 +0.38(+2.07%)
Jan 30, 2008 18.38 18.93 18.15 18.36 9,955,622 -0.06(-0.35%)
Jan 29, 2008 18.53 18.55 18.04 18.42 6,389,303 +0.01(+0.04%)
Jan 28, 2008 17.93 18.43 17.50 18.41 6,646,029 +0.47(+2.64%)
Jan 25, 2008 18.21 19.34 17.57 17.94 8,920,169 -0.06(-0.36%)
Jan 24, 2008 18.33 18.49 17.67 18.01 9,179,765 -0.26(-1.41%)
Jan 23, 2008 16.40 18.90 16.18 18.26 16,730,484 +1.24(+7.28%)
Jan 22, 2008 13.98 17.55 13.62 17.02 18,459,346 +1.90(+12.56%)
Jan 21, 2008 15.45 15.71 14.84 15.12 0 +0.00(+0.00%)
Jan 18, 2008 15.45 15.71 14.84 15.12 11,290,075 -0.19(-1.26%)
Jan 17, 2008 16.20 16.23 15.25 15.32 7,924,918 -0.80(-4.98%)
Jan 16, 2008 15.71 16.36 15.62 16.12 10,144,774 +0.36(+2.27%)
Jan 15, 2008 16.73 16.73 15.65 15.76 9,253,222 -1.15(-6.82%)
Jan 14, 2008 16.82 16.92 16.49 16.92 6,718,090 +0.27(+1.59%)
Jan 11, 2008 16.36 17.07 16.13 16.65 7,492,948 +0.13(+0.78%)
Jan 10, 2008 15.90 16.87 15.57 16.52 9,940,482 +0.46(+2.86%)
Jan 09, 2008 15.41 16.11 15.27 16.06 8,944,996 +0.65(+4.18%)
Jan 08, 2008 16.04 16.08 15.39 15.42 11,279,398 -0.52(-3.24%)
Jan 07, 2008 15.72 16.20 15.60 15.93 6,308,838 +0.28(+1.79%)
Jan 04, 2008 16.13 16.13 15.56 15.65 7,428,026 -0.59(-3.66%)
Jan 03, 2008 16.38 16.51 16.21 16.25 5,716,234 -0.09(-0.57%)
Jan 02, 2008 16.87 16.89 16.29 16.34 7,827,083 -0.47(-2.77%)
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.