Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2008 15.54 16.00 15.42 15.56 6,206,155 +0.05(+0.32%)
Mar 28, 2008 15.80 15.90 15.43 15.51 7,299,013 -0.17(-1.09%)
Mar 27, 2008 16.15 16.24 15.34 15.68 11,034,946 -0.45(-2.81%)
Mar 26, 2008 16.87 16.87 16.02 16.14 5,854,918 -0.89(-5.21%)
Mar 25, 2008 17.09 17.12 16.63 17.02 5,584,651 -0.06(-0.37%)
Mar 24, 2008 16.70 17.53 16.67 17.09 8,974,257 +0.45(+2.68%)
Mar 21, 2008 15.62 16.70 15.33 16.64 10,609,919 +0.00(+0.00%)
Mar 20, 2008 15.62 16.70 15.33 16.64 10,609,919 +1.04(+6.63%)
Mar 19, 2008 16.14 16.39 15.52 15.61 7,805,502 -0.24(-1.52%)
Mar 18, 2008 15.43 16.36 15.15 15.85 7,755,502 +0.74(+4.88%)
Mar 17, 2008 14.66 15.32 14.32 15.11 10,553,414 +0.05(+0.33%)
Mar 14, 2008 16.00 16.26 14.83 15.06 11,141,567 -0.82(-5.14%)
Mar 13, 2008 15.31 15.97 14.88 15.88 6,795,190 +0.38(+2.42%)
Mar 12, 2008 16.00 16.77 15.49 15.50 7,049,757 -0.65(-4.04%)
Mar 11, 2008 15.18 16.17 15.18 16.15 9,342,839 +1.35(+9.10%)
Mar 10, 2008 14.85 15.13 14.47 14.80 9,444,943 -0.04(-0.29%)
Mar 07, 2008 14.45 15.17 14.32 14.85 6,632,492 +0.31(+2.15%)
Mar 06, 2008 14.91 15.01 14.54 14.54 4,937,993 -0.52(-3.48%)
Mar 05, 2008 15.30 15.56 14.93 15.06 6,899,219 -0.10(-0.66%)
Mar 04, 2008 15.16 15.28 14.69 15.16 7,249,494 -0.17(-1.11%)
Mar 03, 2008 15.53 15.57 15.15 15.33 4,582,094 -0.30(-1.95%)
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%)
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.