Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2008 15.17 15.31 14.85 14.92 1,995,817 -0.28(-1.86%)
Mar 28, 2008 16.17 16.17 15.05 15.21 3,352,275 -0.84(-5.24%)
Mar 27, 2008 15.57 16.17 15.57 16.05 3,643,818 +0.55(+3.54%)
Mar 26, 2008 15.23 15.70 15.15 15.50 4,157,745 -0.46(-2.86%)
Mar 25, 2008 16.10 16.26 15.94 15.96 1,028,079 -0.21(-1.30%)
Mar 24, 2008 15.92 16.20 15.85 16.17 1,854,340 +0.20(+1.24%)
Mar 21, 2008 15.55 16.07 15.35 15.97 2,218,157 +0.00(+0.00%)
Mar 20, 2008 15.55 16.07 15.35 15.97 2,218,157 +0.23(+1.49%)
Mar 19, 2008 16.27 16.37 15.73 15.73 1,417,459 -1.06(-6.30%)
Mar 18, 2008 16.39 16.82 16.36 16.79 1,385,349 +0.67(+4.17%)
Mar 17, 2008 16.35 16.35 15.81 16.12 1,888,326 -0.53(-3.19%)
Mar 14, 2008 17.05 17.05 16.15 16.65 2,741,108 -0.37(-2.18%)
Mar 13, 2008 17.12 17.18 16.96 17.02 1,920,565 -0.11(-0.62%)
Mar 12, 2008 17.20 17.31 17.11 17.13 1,070,925 -0.11(-0.64%)
Mar 11, 2008 16.91 17.34 16.91 17.24 1,715,496 +0.42(+2.50%)
Mar 10, 2008 16.87 16.98 16.61 16.82 2,657,418 +0.86(+5.38%)
Mar 07, 2008 16.13 16.19 15.85 15.96 1,127,972 -0.21(-1.29%)
Mar 06, 2008 16.50 16.59 16.11 16.17 1,506,072 -0.27(-1.67%)
Mar 05, 2008 16.10 16.47 16.08 16.44 1,322,706 +0.50(+3.16%)
Mar 04, 2008 15.72 15.94 15.71 15.94 1,146,956 +0.08(+0.47%)
Mar 03, 2008 15.99 16.09 15.80 15.86 756,313 -0.15(-0.97%)
Feb 29, 2008 16.40 16.46 15.99 16.02 879,099 -0.51(-3.08%)
Feb 28, 2008 16.55 16.65 16.39 16.53 628,473 -0.03(-0.19%)
Feb 27, 2008 16.65 16.95 16.52 16.56 940,775 -0.11(-0.64%)
Feb 26, 2008 16.37 16.76 16.13 16.66 1,204,975 +0.46(+2.81%)
Feb 25, 2008 15.92 16.26 15.85 16.21 737,442 +0.42(+2.66%)
Feb 22, 2008 15.59 15.79 15.59 15.79 766,607 +0.19(+1.25%)
Feb 21, 2008 15.66 15.70 15.52 15.59 691,337 +0.00(+0.03%)
Feb 20, 2008 15.49 15.62 15.38 15.59 735,392 +0.04(+0.26%)
Feb 19, 2008 15.46 15.58 15.33 15.55 1,481,449 +0.05(+0.34%)
Feb 18, 2008 15.73 15.81 15.43 15.50 0 +0.00(+0.00%)
Feb 15, 2008 15.73 15.81 15.43 15.50 1,247,753 -0.35(-2.21%)
Feb 14, 2008 16.15 16.19 15.84 15.85 659,923 -0.27(-1.68%)
Feb 13, 2008 16.00 16.15 15.95 16.11 4,929,820 +0.25(+1.59%)
Feb 12, 2008 15.91 16.08 15.81 15.86 602,971 +0.11(+0.70%)
Feb 11, 2008 15.85 15.93 15.67 15.75 1,433,641 -0.04(-0.25%)
Feb 08, 2008 15.48 15.93 15.44 15.79 1,719,191 +0.61(+3.99%)
Feb 07, 2008 15.37 15.37 15.16 15.19 1,303,349 -0.11(-0.69%)
Feb 06, 2008 15.44 15.71 15.29 15.29 929,317 +0.08(+0.52%)
Feb 05, 2008 15.49 15.53 15.15 15.21 1,272,061 -0.67(-4.23%)
Feb 04, 2008 16.22 16.22 15.75 15.88 831,232 -0.15(-0.91%)
Feb 01, 2008 15.80 16.03 15.56 16.03 1,221,774 +0.62(+3.99%)
Jan 31, 2008 14.92 15.55 14.83 15.42 2,283,743 +0.27(+1.75%)
Jan 30, 2008 15.38 15.43 14.81 15.15 1,512,174 -0.09(-0.61%)
Jan 29, 2008 15.60 15.66 15.06 15.24 2,184,754 -0.16(-1.03%)
Jan 28, 2008 15.78 15.78 15.24 15.40 1,769,694 -0.54(-3.39%)
Jan 25, 2008 16.24 16.24 15.80 15.94 934,967 -0.29(-1.77%)
Jan 24, 2008 15.70 16.37 15.53 16.23 1,603,931 +0.96(+6.26%)
Jan 23, 2008 15.97 15.97 14.68 15.27 1,913,724 +0.20(+1.32%)
Jan 22, 2008 14.73 15.16 14.58 15.08 1,805,795 -0.61(-3.87%)
Jan 21, 2008 15.73 16.04 15.43 15.68 0 +0.00(+0.00%)
Jan 18, 2008 15.73 16.04 15.43 15.68 1,380,956 -0.00(-0.03%)
Jan 17, 2008 16.17 16.37 15.00 15.69 2,942,898 -0.30(-1.88%)
Jan 16, 2008 16.54 16.72 15.98 15.99 1,329,753 -0.57(-3.42%)
Jan 15, 2008 16.71 16.75 16.52 16.55 1,177,014 -0.19(-1.11%)
Jan 14, 2008 16.79 16.96 16.68 16.74 672,970 -0.08(-0.50%)
Jan 11, 2008 16.77 17.08 16.65 16.82 991,693 -0.10(-0.58%)
Jan 10, 2008 16.64 16.94 16.64 16.92 932,481 +0.11(+0.66%)
Jan 09, 2008 16.79 16.84 16.67 16.81 752,132 -0.08(-0.47%)
Jan 08, 2008 17.19 17.29 16.84 16.89 619,921 -0.27(-1.57%)
Jan 07, 2008 17.31 17.33 17.08 17.16 782,868 -0.08(-0.46%)
Jan 04, 2008 17.51 17.54 17.23 17.24 1,025,367 -0.26(-1.49%)
Jan 03, 2008 17.55 17.63 17.49 17.50 285,213 -0.08(-0.43%)
Jan 02, 2008 17.62 17.70 17.48 17.58 717,328 -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.