Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2008 17.52 17.67 17.15 17.23 1,728,864 -0.33(-1.86%)
Mar 28, 2008 18.66 18.66 17.37 17.56 2,903,887 -0.97(-5.24%)
Mar 27, 2008 17.98 18.67 17.98 18.53 3,156,435 +0.63(+3.54%)
Mar 26, 2008 17.58 18.12 17.49 17.89 3,601,621 -0.53(-2.86%)
Mar 25, 2008 18.58 18.77 18.40 18.42 890,567 -0.24(-1.30%)
Mar 24, 2008 18.37 18.71 18.30 18.66 1,606,311 +0.23(+1.24%)
Mar 21, 2008 17.95 18.55 17.72 18.43 1,921,465 +0.00(+0.00%)
Mar 20, 2008 17.95 18.55 17.72 18.43 1,921,465 +0.27(+1.49%)
Mar 19, 2008 18.78 18.90 18.16 18.16 1,227,865 -1.22(-6.30%)
Mar 18, 2008 18.92 19.42 18.88 19.38 1,200,050 +0.78(+4.17%)
Mar 17, 2008 18.87 18.87 18.25 18.61 1,635,751 -0.61(-3.19%)
Mar 14, 2008 19.69 19.69 18.65 19.22 2,374,468 -0.43(-2.18%)
Mar 13, 2008 19.76 19.83 19.58 19.65 1,663,678 -0.12(-0.62%)
Mar 12, 2008 19.85 19.99 19.75 19.77 927,682 -0.13(-0.64%)
Mar 11, 2008 19.52 20.01 19.52 19.90 1,486,038 +0.49(+2.50%)
Mar 10, 2008 19.47 19.60 19.18 19.42 2,301,972 +0.99(+5.38%)
Mar 07, 2008 18.62 18.69 18.30 18.42 977,099 -0.24(-1.29%)
Mar 06, 2008 19.05 19.15 18.60 18.66 1,304,626 -0.32(-1.67%)
Mar 05, 2008 18.58 19.02 18.57 18.98 1,145,786 +0.58(+3.16%)
Mar 04, 2008 18.15 18.40 18.14 18.40 993,544 +0.09(+0.47%)
Mar 03, 2008 18.46 18.58 18.24 18.31 655,151 -0.18(-0.97%)
Feb 29, 2008 18.93 19.00 18.46 18.49 761,514 -0.59(-3.08%)
Feb 28, 2008 19.11 19.23 18.93 19.08 544,411 -0.04(-0.19%)
Feb 27, 2008 19.23 19.56 19.07 19.11 814,941 -0.12(-0.64%)
Feb 26, 2008 18.89 19.35 18.62 19.24 1,043,802 +0.53(+2.81%)
Feb 25, 2008 18.38 18.77 18.30 18.71 638,804 +0.49(+2.66%)
Feb 22, 2008 18.00 18.23 18.00 18.23 664,069 +0.22(+1.25%)
Feb 21, 2008 18.08 18.12 17.92 18.00 598,867 +0.01(+0.03%)
Feb 20, 2008 17.88 18.03 17.75 18.00 637,029 +0.05(+0.26%)
Feb 19, 2008 17.85 17.98 17.69 17.95 1,283,296 +0.06(+0.34%)
Feb 18, 2008 18.16 18.25 17.81 17.89 0 +0.00(+0.00%)
Feb 15, 2008 18.16 18.25 17.81 17.89 1,080,858 -0.40(-2.21%)
Feb 14, 2008 18.64 18.69 18.28 18.29 571,654 -0.31(-1.67%)
Feb 13, 2008 18.47 18.64 18.41 18.60 4,270,426 +0.29(+1.59%)
Feb 12, 2008 18.37 18.56 18.26 18.31 522,320 +0.13(+0.70%)
Feb 11, 2008 18.30 18.39 18.09 18.18 1,241,883 -0.05(-0.25%)
Feb 08, 2008 17.87 18.39 17.83 18.23 1,489,239 +0.70(+3.99%)
Feb 07, 2008 17.75 17.75 17.50 17.53 1,129,018 -0.12(-0.69%)
Feb 06, 2008 17.82 18.13 17.65 17.65 805,015 +0.09(+0.52%)
Feb 05, 2008 17.88 17.92 17.49 17.56 1,101,915 -0.78(-4.23%)
Feb 04, 2008 18.73 18.73 18.18 18.34 720,050 -0.17(-0.91%)
Feb 01, 2008 18.24 18.51 17.96 18.51 1,058,354 +0.71(+3.99%)
Jan 31, 2008 17.22 17.95 17.12 17.80 1,978,278 +0.31(+1.75%)
Jan 30, 2008 17.76 17.81 17.10 17.49 1,309,912 -0.11(-0.61%)
Jan 29, 2008 18.01 18.08 17.39 17.60 1,892,530 -0.18(-1.03%)
Jan 28, 2008 18.22 18.22 17.59 17.78 1,532,986 -0.62(-3.39%)
Jan 25, 2008 18.75 18.75 18.24 18.40 809,909 -0.33(-1.77%)
Jan 24, 2008 18.13 18.90 17.92 18.74 1,389,395 +1.10(+6.26%)
Jan 23, 2008 18.43 18.43 16.95 17.63 1,657,752 +0.23(+1.32%)
Jan 22, 2008 17.01 17.50 16.83 17.40 1,564,259 -0.70(-3.87%)
Jan 21, 2008 18.16 18.52 17.81 18.10 0 +0.00(+0.00%)
Jan 18, 2008 18.16 18.52 17.81 18.10 1,196,244 -0.01(-0.03%)
Jan 17, 2008 18.67 18.89 17.32 18.11 2,549,267 -0.35(-1.88%)
Jan 16, 2008 19.10 19.30 18.44 18.46 1,151,890 -0.65(-3.42%)
Jan 15, 2008 19.29 19.33 19.07 19.11 1,019,581 -0.21(-1.11%)
Jan 14, 2008 19.38 19.57 19.26 19.32 582,956 -0.10(-0.50%)
Jan 11, 2008 19.36 19.72 19.22 19.42 859,048 -0.11(-0.58%)
Jan 10, 2008 19.21 19.56 19.21 19.53 807,756 +0.13(+0.66%)
Jan 09, 2008 19.38 19.44 19.24 19.41 651,530 -0.09(-0.47%)
Jan 08, 2008 19.85 19.96 19.44 19.50 537,003 -0.31(-1.57%)
Jan 07, 2008 19.98 20.00 19.72 19.81 678,155 -0.09(-0.46%)
Jan 04, 2008 20.21 20.24 19.89 19.90 888,218 -0.30(-1.49%)
Jan 03, 2008 20.26 20.35 20.19 20.20 247,064 -0.09(-0.43%)
Jan 02, 2008 20.34 20.43 20.18 20.29 621,381 -0.01(-0.05%)
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.