Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2008 16.28 16.90 15.47 16.31 184,017 +1.05(+6.88%)
Mar 28, 2008 16.55 16.67 15.10 15.26 192,155 -1.74(-10.24%)
Mar 27, 2008 16.48 17.14 16.24 17.00 320,340 +1.93(+12.81%)
Mar 26, 2008 13.92 15.43 13.85 15.07 158,407 +1.22(+8.81%)
Mar 25, 2008 14.50 14.92 13.65 13.85 277,306 -0.86(-5.85%)
Mar 24, 2008 13.26 14.74 13.03 14.71 197,143 +1.71(+13.15%)
Mar 21, 2008 14.46 14.50 12.72 13.00 628,968 +0.00(+0.00%)
Mar 20, 2008 14.46 14.50 12.72 13.00 628,968 -0.16(-1.22%)
Mar 19, 2008 13.49 14.17 12.79 13.16 254,085 -0.20(-1.50%)
Mar 18, 2008 12.98 13.53 12.72 13.36 278,536 +0.66(+5.20%)
Mar 17, 2008 12.09 13.12 12.09 12.70 87,466 +0.21(+1.68%)
Mar 14, 2008 12.70 12.80 11.75 12.49 244,167 -0.02(-0.16%)
Mar 13, 2008 12.77 12.79 11.50 12.51 107,215 +0.66(+5.57%)
Mar 12, 2008 12.54 12.70 11.69 11.85 347,771 -0.65(-5.20%)
Mar 11, 2008 13.26 13.75 12.00 12.50 184,508 -0.45(-3.47%)
Mar 10, 2008 12.16 12.99 12.14 12.95 270,055 +0.86(+7.11%)
Mar 07, 2008 12.91 13.10 12.09 12.09 258,846 -0.99(-7.57%)
Mar 06, 2008 13.48 13.88 12.90 13.08 186,546 -0.43(-3.18%)
Mar 05, 2008 12.99 13.68 12.75 13.51 224,886 +0.61(+4.73%)
Mar 04, 2008 12.90 13.25 12.86 12.90 313,294 -0.16(-1.23%)
Mar 03, 2008 12.81 13.18 12.75 13.06 158,790 +0.31(+2.43%)
Feb 29, 2008 13.64 14.97 12.55 12.75 469,426 -1.01(-7.34%)
Feb 28, 2008 14.43 14.96 13.35 13.76 234,652 -0.71(-4.91%)
Feb 27, 2008 14.82 15.38 14.35 14.47 83,378 -0.53(-3.53%)
Feb 26, 2008 15.00 15.10 14.66 15.00 133,721 +0.25(+1.69%)
Feb 25, 2008 15.01 15.04 14.43 14.75 134,835 -0.05(-0.34%)
Feb 22, 2008 14.91 15.12 14.11 14.80 260,841 -0.04(-0.27%)
Feb 21, 2008 16.33 16.55 14.80 14.84 163,158 -1.28(-7.94%)
Feb 20, 2008 15.13 16.27 14.89 16.12 641,127 +0.95(+6.26%)
Feb 19, 2008 15.27 15.35 15.05 15.17 125,435 +0.13(+0.86%)
Feb 18, 2008 15.09 15.61 14.96 15.04 200,885 +0.00(+0.00%)
Feb 15, 2008 15.09 15.61 14.96 15.04 200,885 -0.35(-2.27%)
Feb 14, 2008 15.73 16.80 15.35 15.39 241,431 -0.37(-2.35%)
Feb 13, 2008 16.50 16.84 15.45 15.76 207,029 -0.61(-3.73%)
Feb 12, 2008 16.84 16.84 16.00 16.37 283,254 +0.14(+0.86%)
Feb 11, 2008 16.88 17.21 16.19 16.23 188,151 -0.38(-2.29%)
Feb 08, 2008 17.25 17.69 16.38 16.61 339,952 -0.79(-4.54%)
Feb 07, 2008 17.87 18.68 16.98 17.40 161,806 -0.64(-3.55%)
Feb 06, 2008 18.50 18.90 18.00 18.04 117,966 -0.33(-1.80%)
Feb 05, 2008 19.25 19.67 18.28 18.37 72,972 -1.30(-6.61%)
Feb 04, 2008 19.72 20.27 19.43 19.67 87,592 -0.04(-0.20%)
Feb 01, 2008 19.41 19.80 18.39 19.71 122,130 +0.41(+2.12%)
Jan 31, 2008 18.48 19.64 18.02 19.30 241,209 +0.48(+2.55%)
Jan 30, 2008 19.33 19.49 18.74 18.82 110,379 -0.57(-2.94%)
Jan 29, 2008 18.50 19.47 18.33 19.39 138,309 +1.15(+6.30%)
Jan 28, 2008 18.50 18.50 17.54 18.24 244,858 -0.43(-2.30%)
Jan 25, 2008 20.13 20.47 18.26 18.67 188,318 -1.37(-6.84%)
Jan 24, 2008 18.67 20.60 18.18 20.04 274,884 +1.41(+7.57%)
Jan 23, 2008 16.54 18.97 16.04 18.63 476,005 +1.66(+9.78%)
Jan 22, 2008 14.64 17.12 14.05 16.97 351,685 +1.75(+11.50%)
Jan 21, 2008 16.44 17.03 15.18 15.22 186,370 +0.00(+0.00%)
Jan 18, 2008 16.44 17.03 15.18 15.22 186,370 -1.06(-6.51%)
Jan 17, 2008 16.55 16.90 15.65 16.28 254,959 -0.09(-0.55%)
Jan 16, 2008 16.20 17.54 15.84 16.37 377,102 +0.03(+0.18%)
Jan 15, 2008 17.59 18.20 15.07 16.34 681,964 -1.62(-9.02%)
Jan 14, 2008 17.11 18.79 16.50 17.96 307,061 +0.90(+5.28%)
Jan 11, 2008 15.95 17.29 14.84 17.06 312,752 +0.95(+5.90%)
Jan 10, 2008 15.50 16.21 14.66 16.11 464,805 +0.21(+1.32%)
Jan 09, 2008 16.06 16.13 15.60 15.90 672,154 -0.40(-2.45%)
Jan 08, 2008 15.07 17.73 15.07 16.30 241,754 +1.07(+7.03%)
Jan 07, 2008 15.76 16.03 14.63 15.23 321,871 -0.50(-3.18%)
Jan 04, 2008 17.00 17.13 15.27 15.73 331,208 -1.68(-9.65%)
Jan 03, 2008 17.88 18.00 17.20 17.41 164,500 -0.40(-2.25%)
Jan 02, 2008 16.99 18.09 16.77 17.81 243,432 +0.70(+4.09%)
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.