Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2008 16.24 16.31 15.97 16.25 3,812,966 +0.45(+2.84%)
Mar 28, 2008 15.95 16.01 15.70 15.80 1,447,914 -0.06(-0.40%)
Mar 27, 2008 16.23 16.26 15.77 15.86 2,111,132 -0.31(-1.89%)
Mar 26, 2008 16.38 16.51 16.13 16.17 1,507,906 -0.32(-1.92%)
Mar 25, 2008 16.44 16.61 16.25 16.49 3,286,495 -0.02(-0.09%)
Mar 24, 2008 16.27 16.63 16.15 16.50 2,800,364 +0.29(+1.82%)
Mar 21, 2008 15.69 16.34 15.54 16.21 5,003,400 +0.00(+0.00%)
Mar 20, 2008 15.69 16.34 15.54 16.21 5,003,400 +0.51(+3.22%)
Mar 19, 2008 16.32 16.51 15.70 15.70 2,110,145 -0.57(-3.50%)
Mar 18, 2008 15.75 16.30 15.58 16.27 3,460,428 +0.75(+4.84%)
Mar 17, 2008 15.37 15.78 15.29 15.52 3,924,583 -0.22(-1.37%)
Mar 14, 2008 15.85 16.17 15.42 15.73 2,759,104 -0.32(-2.00%)
Mar 13, 2008 15.52 16.12 15.16 16.06 2,092,401 +0.39(+2.51%)
Mar 12, 2008 15.60 15.85 15.42 15.66 2,217,400 -0.02(-0.14%)
Mar 11, 2008 15.78 17.15 15.30 15.69 3,176,231 +0.42(+2.77%)
Mar 10, 2008 15.48 15.73 15.18 15.26 2,663,054 -0.33(-2.13%)
Mar 07, 2008 15.78 15.93 15.48 15.60 2,087,970 -0.26(-1.67%)
Mar 06, 2008 15.84 16.07 15.75 15.86 2,446,836 -0.06(-0.36%)
Mar 05, 2008 15.57 16.23 15.19 15.92 2,814,586 -0.04(-0.24%)
Mar 04, 2008 15.57 16.14 15.49 15.95 4,116,813 -0.21(-1.29%)
Mar 03, 2008 16.28 16.32 15.91 16.16 3,104,407 -0.12(-0.72%)
Feb 29, 2008 17.08 17.24 16.20 16.28 2,488,082 -0.92(-5.36%)
Feb 28, 2008 16.77 17.60 16.64 17.20 4,370,804 -0.20(-1.17%)
Feb 27, 2008 17.01 17.55 16.99 17.40 1,931,746 +0.22(+1.27%)
Feb 26, 2008 17.19 17.68 16.71 17.18 2,186,277 -0.03(-0.18%)
Feb 25, 2008 17.05 17.37 16.68 17.21 3,822,217 -0.38(-2.17%)
Feb 22, 2008 17.29 17.63 17.09 17.60 4,229,492 +0.32(+1.84%)
Feb 21, 2008 17.48 17.67 17.14 17.28 2,300,171 -0.07(-0.41%)
Feb 20, 2008 17.22 17.53 16.99 17.35 3,651,080 +0.08(+0.46%)
Feb 19, 2008 17.38 17.50 17.16 17.27 3,434,851 -0.13(-0.74%)
Feb 18, 2008 17.69 17.69 17.21 17.40 0 +0.00(+0.00%)
Feb 15, 2008 17.69 17.69 17.21 17.40 1,431,127 -0.17(-0.99%)
Feb 14, 2008 17.71 17.86 17.42 17.57 4,066,835 -0.19(-1.04%)
Feb 13, 2008 17.82 17.86 17.57 17.76 2,707,545 +0.08(+0.45%)
Feb 12, 2008 17.86 17.97 17.49 17.68 3,886,678 +0.11(+0.60%)
Feb 11, 2008 17.16 17.57 16.85 17.57 5,976,818 +0.45(+2.65%)
Feb 08, 2008 17.56 17.56 16.89 17.12 4,624,151 -0.17(-1.00%)
Feb 07, 2008 17.06 17.52 16.74 17.29 6,905,476 +0.17(+0.97%)
Feb 06, 2008 17.82 17.92 17.08 17.13 3,991,179 -0.60(-3.41%)
Feb 05, 2008 18.28 18.36 17.72 17.73 3,313,780 -0.86(-4.63%)
Feb 04, 2008 19.27 19.30 18.54 18.59 2,175,141 -0.64(-3.32%)
Feb 01, 2008 19.18 19.41 18.86 19.23 4,006,685 +0.12(+0.63%)
Jan 31, 2008 18.17 19.26 17.65 19.11 3,486,453 +0.64(+3.45%)
Jan 30, 2008 18.72 18.90 17.86 18.47 5,129,034 -0.32(-1.69%)
Jan 29, 2008 18.56 19.39 18.39 18.79 2,820,549 +0.00(+0.02%)
Jan 28, 2008 18.31 18.88 18.01 18.79 2,213,692 +0.38(+2.05%)
Jan 25, 2008 18.32 18.75 18.16 18.41 4,558,035 +0.25(+1.39%)
Jan 24, 2008 18.10 18.56 17.86 18.16 4,047,376 +0.11(+0.63%)
Jan 23, 2008 17.09 18.17 16.63 18.04 6,771,491 +0.56(+3.20%)
Jan 22, 2008 16.19 17.67 15.87 17.48 5,715,315 +0.59(+3.46%)
Jan 21, 2008 17.18 17.50 16.65 16.90 0 +0.00(+0.00%)
Jan 18, 2008 17.18 17.50 16.65 16.90 4,528,549 +0.12(+0.74%)
Jan 17, 2008 16.80 17.68 16.49 16.77 7,920,821 +1.05(+6.68%)
Jan 16, 2008 15.84 15.98 15.22 15.72 3,740,208 -0.21(-1.33%)
Jan 15, 2008 16.08 16.25 15.68 15.93 3,561,266 -0.28(-1.70%)
Jan 14, 2008 16.33 16.67 16.09 16.21 4,717,450 +0.26(+1.61%)
Jan 11, 2008 16.69 16.80 15.79 15.95 4,511,528 -0.91(-5.40%)
Jan 10, 2008 16.65 17.11 16.49 16.86 2,641,388 -0.05(-0.29%)
Jan 09, 2008 16.65 16.99 16.30 16.91 4,091,093 +0.30(+1.80%)
Jan 08, 2008 16.47 16.88 16.22 16.61 4,295,699 +0.16(+0.99%)
Jan 07, 2008 16.92 16.94 16.14 16.45 2,048,969 +0.01(+0.07%)
Jan 04, 2008 17.00 17.13 16.31 16.44 4,668,444 -0.76(-4.39%)
Jan 03, 2008 17.62 17.98 17.18 17.20 2,375,237 -0.43(-2.42%)
Jan 02, 2008 18.15 18.28 17.48 17.62 1,751,833 -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.