Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2008 15.16 15.30 14.85 14.92 1,996,868 -0.28(-1.86%)
Mar 28, 2008 16.16 16.16 15.04 15.20 3,354,040 -0.84(-5.24%)
Mar 27, 2008 15.56 16.16 15.56 16.04 3,645,737 +0.55(+3.54%)
Mar 26, 2008 15.22 15.69 15.15 15.49 4,159,934 -0.46(-2.86%)
Mar 25, 2008 16.09 16.25 15.93 15.95 1,028,621 -0.21(-1.30%)
Mar 24, 2008 15.91 16.19 15.85 16.16 1,855,316 +0.20(+1.24%)
Mar 21, 2008 15.54 16.06 15.35 15.96 2,219,325 +0.00(+0.00%)
Mar 20, 2008 15.54 16.06 15.35 15.96 2,219,325 +0.23(+1.49%)
Mar 19, 2008 16.26 16.36 15.73 15.73 1,418,206 -1.06(-6.30%)
Mar 18, 2008 16.38 16.81 16.35 16.78 1,386,078 +0.67(+4.17%)
Mar 17, 2008 16.34 16.34 15.80 16.11 1,889,320 -0.53(-3.19%)
Mar 14, 2008 17.04 17.04 16.15 16.64 2,742,551 -0.37(-2.18%)
Mar 13, 2008 17.11 17.17 16.96 17.01 1,921,577 -0.11(-0.62%)
Mar 12, 2008 17.19 17.30 17.10 17.12 1,071,489 -0.11(-0.64%)
Mar 11, 2008 16.90 17.33 16.90 17.23 1,716,399 +0.42(+2.50%)
Mar 10, 2008 16.86 16.97 16.61 16.81 2,658,817 +0.86(+5.38%)
Mar 07, 2008 16.12 16.18 15.84 15.95 1,128,566 -0.21(-1.29%)
Mar 06, 2008 16.49 16.58 16.10 16.16 1,506,865 -0.27(-1.67%)
Mar 05, 2008 16.09 16.46 16.08 16.43 1,323,402 +0.50(+3.16%)
Mar 04, 2008 15.71 15.93 15.70 15.93 1,147,560 +0.08(+0.47%)
Mar 03, 2008 15.98 16.08 15.79 15.85 756,711 -0.15(-0.97%)
Feb 29, 2008 16.39 16.45 15.98 16.01 879,562 -0.51(-3.08%)
Feb 28, 2008 16.54 16.65 16.39 16.52 628,804 -0.03(-0.19%)
Feb 27, 2008 16.65 16.94 16.51 16.55 941,270 -0.11(-0.64%)
Feb 26, 2008 16.36 16.75 16.12 16.65 1,205,610 +0.46(+2.81%)
Feb 25, 2008 15.91 16.25 15.84 16.20 737,830 +0.42(+2.66%)
Feb 22, 2008 15.58 15.78 15.58 15.78 767,011 +0.19(+1.25%)
Feb 21, 2008 15.65 15.69 15.51 15.58 691,701 +0.00(+0.03%)
Feb 20, 2008 15.48 15.61 15.37 15.58 735,779 +0.04(+0.26%)
Feb 19, 2008 15.46 15.57 15.32 15.54 1,482,229 +0.05(+0.34%)
Feb 18, 2008 15.73 15.80 15.42 15.49 0 +0.00(+0.00%)
Feb 15, 2008 15.73 15.80 15.42 15.49 1,248,410 -0.35(-2.21%)
Feb 14, 2008 16.14 16.18 15.83 15.84 660,271 -0.27(-1.68%)
Feb 13, 2008 15.99 16.14 15.94 16.11 4,932,416 +0.25(+1.59%)
Feb 12, 2008 15.90 16.07 15.81 15.85 603,288 +0.11(+0.70%)
Feb 11, 2008 15.85 15.92 15.66 15.74 1,434,396 -0.04(-0.25%)
Feb 08, 2008 15.47 15.92 15.43 15.78 1,720,097 +0.61(+3.99%)
Feb 07, 2008 15.36 15.36 15.16 15.18 1,304,035 -0.11(-0.69%)
Feb 06, 2008 15.43 15.70 15.28 15.28 929,806 +0.08(+0.52%)
Feb 05, 2008 15.48 15.52 15.15 15.20 1,272,731 -0.67(-4.23%)
Feb 04, 2008 16.21 16.21 15.74 15.88 831,670 -0.15(-0.91%)
Feb 01, 2008 15.79 16.02 15.55 16.02 1,222,417 +0.61(+3.99%)
Jan 31, 2008 14.91 15.54 14.82 15.41 2,284,945 +0.27(+1.75%)
Jan 30, 2008 15.38 15.42 14.81 15.14 1,512,970 -0.09(-0.61%)
Jan 29, 2008 15.59 15.66 15.05 15.24 2,185,904 -0.16(-1.03%)
Jan 28, 2008 15.77 15.77 15.23 15.39 1,770,625 -0.54(-3.39%)
Jan 25, 2008 16.23 16.23 15.79 15.93 935,459 -0.29(-1.77%)
Jan 24, 2008 15.70 16.36 15.52 16.22 1,604,775 +0.96(+6.26%)
Jan 23, 2008 15.96 15.96 14.67 15.27 1,914,732 +0.20(+1.32%)
Jan 22, 2008 14.73 15.16 14.57 15.07 1,806,746 -0.61(-3.87%)
Jan 21, 2008 15.72 16.04 15.42 15.67 0 +0.00(+0.00%)
Jan 18, 2008 15.72 16.04 15.42 15.67 1,381,683 -0.00(-0.03%)
Jan 17, 2008 16.16 16.36 15.00 15.68 2,944,448 -0.30(-1.88%)
Jan 16, 2008 16.54 16.71 15.97 15.98 1,330,453 -0.57(-3.42%)
Jan 15, 2008 16.70 16.74 16.51 16.54 1,177,634 -0.19(-1.11%)
Jan 14, 2008 16.78 16.95 16.67 16.73 673,325 -0.08(-0.50%)
Jan 11, 2008 16.77 17.07 16.64 16.81 992,215 -0.10(-0.58%)
Jan 10, 2008 16.63 16.93 16.63 16.91 932,972 +0.11(+0.66%)
Jan 09, 2008 16.78 16.83 16.66 16.80 752,528 -0.08(-0.47%)
Jan 08, 2008 17.19 17.28 16.83 16.88 620,247 -0.27(-1.57%)
Jan 07, 2008 17.30 17.32 17.07 17.15 783,280 -0.08(-0.46%)
Jan 04, 2008 17.50 17.53 17.22 17.23 1,025,907 -0.26(-1.49%)
Jan 03, 2008 17.54 17.62 17.48 17.49 285,363 -0.08(-0.43%)
Jan 02, 2008 17.61 17.69 17.47 17.57 717,705 -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.