Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2008 16.42 16.50 16.15 16.43 3,770,323 +0.45(+2.84%)
Mar 28, 2008 16.13 16.19 15.88 15.98 1,431,721 -0.06(-0.40%)
Mar 27, 2008 16.42 16.45 15.94 16.04 2,087,522 -0.31(-1.89%)
Mar 26, 2008 16.57 16.70 16.31 16.35 1,491,042 -0.32(-1.92%)
Mar 25, 2008 16.63 16.79 16.44 16.67 3,249,740 -0.02(-0.09%)
Mar 24, 2008 16.45 16.82 16.33 16.69 2,769,046 +0.30(+1.82%)
Mar 21, 2008 15.86 16.52 15.71 16.39 4,947,444 +0.00(+0.00%)
Mar 20, 2008 15.86 16.52 15.71 16.39 4,947,444 +0.51(+3.22%)
Mar 19, 2008 16.50 16.70 15.88 15.88 2,086,545 -0.58(-3.50%)
Mar 18, 2008 15.93 16.49 15.75 16.45 3,421,728 +0.76(+4.84%)
Mar 17, 2008 15.54 15.96 15.46 15.70 3,880,692 -0.22(-1.37%)
Mar 14, 2008 16.03 16.35 15.59 15.91 2,728,247 -0.32(-2.00%)
Mar 13, 2008 15.70 16.31 15.34 16.24 2,069,000 +0.40(+2.51%)
Mar 12, 2008 15.77 16.03 15.59 15.84 2,192,601 -0.02(-0.14%)
Mar 11, 2008 15.95 17.34 15.47 15.86 3,140,709 +0.43(+2.77%)
Mar 10, 2008 15.66 15.91 15.36 15.44 2,633,271 -0.34(-2.13%)
Mar 07, 2008 15.96 16.12 15.66 15.77 2,064,619 -0.27(-1.67%)
Mar 06, 2008 16.02 16.26 15.92 16.04 2,419,471 -0.06(-0.36%)
Mar 05, 2008 15.74 16.41 15.36 16.10 2,783,108 -0.04(-0.24%)
Mar 04, 2008 15.74 16.33 15.67 16.13 4,070,772 -0.21(-1.29%)
Mar 03, 2008 16.46 16.51 16.09 16.34 3,069,689 -0.12(-0.72%)
Feb 29, 2008 17.28 17.43 16.38 16.46 2,460,257 -0.93(-5.36%)
Feb 28, 2008 16.96 17.80 16.83 17.39 4,321,923 -0.21(-1.17%)
Feb 27, 2008 17.21 17.75 17.18 17.60 1,910,142 +0.22(+1.27%)
Feb 26, 2008 17.38 17.88 16.89 17.38 2,161,827 -0.03(-0.18%)
Feb 25, 2008 17.24 17.56 16.87 17.41 3,779,470 -0.39(-2.17%)
Feb 22, 2008 17.49 17.83 17.28 17.80 4,182,191 +0.32(+1.84%)
Feb 21, 2008 17.68 17.87 17.34 17.47 2,274,447 -0.07(-0.41%)
Feb 20, 2008 17.42 17.73 17.18 17.55 3,610,248 +0.08(+0.46%)
Feb 19, 2008 17.58 17.70 17.36 17.47 3,396,437 -0.13(-0.74%)
Feb 18, 2008 17.89 17.89 17.41 17.60 0 +0.00(+0.00%)
Feb 15, 2008 17.89 17.89 17.41 17.60 1,415,122 -0.18(-0.99%)
Feb 14, 2008 17.91 18.06 17.62 17.77 4,021,353 -0.19(-1.04%)
Feb 13, 2008 18.02 18.06 17.77 17.96 2,677,265 +0.08(+0.45%)
Feb 12, 2008 18.06 18.18 17.69 17.88 3,843,211 +0.11(+0.60%)
Feb 11, 2008 17.35 17.77 17.04 17.77 5,909,976 +0.46(+2.65%)
Feb 08, 2008 17.76 17.76 17.08 17.31 4,572,436 -0.18(-1.00%)
Feb 07, 2008 17.25 17.72 16.93 17.49 6,828,247 +0.17(+0.97%)
Feb 06, 2008 18.02 18.12 17.27 17.32 3,946,543 -0.61(-3.41%)
Feb 05, 2008 18.49 18.57 17.92 17.93 3,276,720 -0.87(-4.63%)
Feb 04, 2008 19.49 19.52 18.75 18.80 2,150,815 -0.65(-3.32%)
Feb 01, 2008 19.40 19.62 19.07 19.45 3,961,876 +0.12(+0.63%)
Jan 31, 2008 18.37 19.48 17.85 19.33 3,447,461 +0.65(+3.45%)
Jan 30, 2008 18.93 19.12 18.06 18.68 5,071,673 -0.32(-1.69%)
Jan 29, 2008 18.77 19.61 18.60 19.00 2,789,005 +0.00(+0.02%)
Jan 28, 2008 18.51 19.10 18.22 19.00 2,188,935 +0.38(+2.05%)
Jan 25, 2008 18.53 18.96 18.36 18.62 4,507,059 +0.26(+1.39%)
Jan 24, 2008 18.31 18.77 18.06 18.36 4,002,111 +0.11(+0.63%)
Jan 23, 2008 17.28 18.37 16.81 18.25 6,695,761 +0.57(+3.20%)
Jan 22, 2008 16.37 17.87 16.05 17.68 5,651,396 +0.59(+3.46%)
Jan 21, 2008 17.37 17.70 16.84 17.09 0 +0.00(+0.00%)
Jan 18, 2008 17.37 17.70 16.84 17.09 4,477,903 +0.13(+0.74%)
Jan 17, 2008 16.99 17.88 16.67 16.96 7,832,237 +1.06(+6.68%)
Jan 16, 2008 16.02 16.16 15.40 15.90 3,698,378 -0.21(-1.33%)
Jan 15, 2008 16.26 16.43 15.86 16.12 3,521,438 -0.28(-1.70%)
Jan 14, 2008 16.52 16.86 16.27 16.39 4,664,692 +0.26(+1.61%)
Jan 11, 2008 16.88 16.99 15.97 16.13 4,461,073 -0.92(-5.40%)
Jan 10, 2008 16.84 17.30 16.68 17.05 2,611,848 -0.05(-0.29%)
Jan 09, 2008 16.84 17.18 16.49 17.10 4,045,340 +0.30(+1.80%)
Jan 08, 2008 16.66 17.07 16.40 16.80 4,247,658 +0.16(+0.99%)
Jan 07, 2008 17.11 17.13 16.32 16.64 2,026,054 +0.01(+0.07%)
Jan 04, 2008 17.19 17.33 16.49 16.63 4,616,234 -0.76(-4.39%)
Jan 03, 2008 17.82 18.18 17.37 17.39 2,348,673 -0.43(-2.42%)
Jan 02, 2008 18.35 18.49 17.67 17.82 1,732,241 -0.66(-3.59%)
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.