Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2008 15.85 16.43 15.85 16.09 198,552 +0.32(+2.03%)
Mar 28, 2008 16.14 16.45 15.77 15.77 66,847 -0.29(-1.81%)
Mar 27, 2008 16.10 16.30 15.77 16.06 198,188 +0.14(+0.88%)
Mar 26, 2008 15.43 16.14 15.21 15.92 327,390 +0.42(+2.71%)
Mar 25, 2008 15.14 15.75 14.00 15.50 256,609 +0.39(+2.58%)
Mar 24, 2008 14.78 15.29 14.70 15.11 152,462 +0.49(+3.35%)
Mar 21, 2008 14.62 14.90 14.01 14.62 302,015 +0.00(+0.00%)
Mar 20, 2008 14.62 14.90 14.01 14.62 302,015 +0.26(+1.81%)
Mar 19, 2008 14.20 14.97 13.90 14.36 244,457 +0.34(+2.43%)
Mar 18, 2008 14.00 14.40 13.86 14.02 215,178 +0.54(+4.01%)
Mar 17, 2008 13.23 14.04 13.15 13.48 88,621 -0.12(-0.88%)
Mar 14, 2008 14.21 14.25 13.45 13.60 68,438 -0.52(-3.68%)
Mar 13, 2008 13.62 14.14 13.50 14.12 59,856 +0.32(+2.32%)
Mar 12, 2008 13.96 14.16 13.73 13.80 62,834 -0.13(-0.93%)
Mar 11, 2008 13.64 14.18 13.20 13.93 85,113 +0.78(+5.93%)
Mar 10, 2008 13.74 13.74 12.94 13.15 43,707 -0.47(-3.45%)
Mar 07, 2008 13.73 14.17 13.38 13.62 69,478 -0.02(-0.15%)
Mar 06, 2008 14.09 14.52 13.63 13.64 132,825 -0.52(-3.67%)
Mar 05, 2008 13.60 14.29 13.60 14.16 140,723 +0.64(+4.73%)
Mar 04, 2008 13.61 14.01 13.35 13.52 61,009 -0.23(-1.67%)
Mar 03, 2008 13.26 13.99 13.20 13.75 100,428 +0.53(+4.01%)
Feb 29, 2008 13.83 14.24 13.00 13.22 79,795 -0.77(-5.50%)
Feb 28, 2008 13.54 14.33 13.54 13.99 121,138 +0.34(+2.49%)
Feb 27, 2008 13.77 14.17 13.60 13.65 83,351 -0.24(-1.73%)
Feb 26, 2008 13.92 14.16 13.89 13.89 66,901 -0.11(-0.79%)
Feb 25, 2008 13.79 14.11 13.67 14.00 128,614 +0.22(+1.60%)
Feb 22, 2008 13.21 13.79 13.06 13.78 111,971 +0.63(+4.79%)
Feb 21, 2008 13.78 14.45 13.07 13.15 154,438 -0.48(-3.52%)
Feb 20, 2008 12.29 13.67 12.29 13.63 120,940 +0.71(+5.50%)
Feb 19, 2008 12.69 13.25 12.32 12.92 103,831 +0.60(+4.87%)
Feb 18, 2008 12.55 12.58 12.27 12.32 48,255 +0.00(+0.00%)
Feb 15, 2008 12.55 12.58 12.27 12.32 48,255 -0.32(-2.53%)
Feb 14, 2008 13.26 13.42 12.50 12.64 35,274 -0.56(-4.24%)
Feb 13, 2008 12.97 13.28 12.43 13.20 64,352 +0.41(+3.21%)
Feb 12, 2008 12.96 13.06 12.72 12.79 31,947 -0.08(-0.62%)
Feb 11, 2008 12.76 13.05 12.40 12.87 38,906 +0.18(+1.42%)
Feb 08, 2008 12.77 13.15 12.27 12.69 38,124 -0.09(-0.70%)
Feb 07, 2008 12.38 13.23 12.38 12.78 45,419 +0.35(+2.82%)
Feb 06, 2008 12.21 12.98 12.21 12.43 63,068 +0.37(+3.07%)
Feb 05, 2008 12.68 13.21 12.06 12.06 107,936 -0.91(-7.02%)
Feb 04, 2008 13.00 13.29 12.92 12.97 49,729 -0.03(-0.23%)
Feb 01, 2008 12.48 13.21 12.40 13.00 901,027 +0.59(+4.75%)
Jan 31, 2008 11.68 12.66 11.60 12.41 74,333 +0.56(+4.73%)
Jan 30, 2008 12.09 12.53 11.84 11.85 165,757 -0.32(-2.63%)
Jan 29, 2008 12.82 12.82 12.02 12.17 74,084 -0.55(-4.32%)
Jan 28, 2008 12.68 12.83 12.51 12.72 90,806 +0.37(+3.00%)
Jan 25, 2008 12.34 12.73 12.04 12.35 85,941 +0.36(+3.00%)
Jan 24, 2008 11.83 12.25 11.78 11.99 143,506 +0.25(+2.13%)
Jan 23, 2008 10.85 11.80 10.80 11.74 106,613 +0.76(+6.92%)
Jan 22, 2008 10.52 11.38 10.44 10.98 92,111 +0.13(+1.20%)
Jan 21, 2008 11.07 11.42 10.67 10.85 128,268 +0.00(+0.00%)
Jan 18, 2008 11.07 11.42 10.67 10.85 128,268 -0.28(-2.52%)
Jan 17, 2008 11.57 11.65 10.92 11.13 126,014 -0.41(-3.55%)
Jan 16, 2008 12.50 12.50 11.47 11.54 159,813 -0.38(-3.19%)
Jan 15, 2008 12.10 12.43 11.47 11.92 171,307 -0.26(-2.13%)
Jan 14, 2008 12.36 12.36 12.13 12.18 50,626 -0.03(-0.25%)
Jan 11, 2008 12.53 12.82 12.17 12.21 54,303 -0.48(-3.78%)
Jan 10, 2008 12.81 12.89 12.27 12.69 105,441 -0.25(-1.93%)
Jan 09, 2008 12.77 12.97 12.59 12.94 84,385 +0.18(+1.41%)
Jan 08, 2008 13.16 13.46 12.75 12.76 67,748 -0.36(-2.74%)
Jan 07, 2008 13.23 13.49 13.05 13.12 75,975 -0.02(-0.15%)
Jan 04, 2008 13.85 14.36 13.04 13.14 149,234 -0.75(-5.40%)
Jan 03, 2008 14.46 14.65 13.86 13.89 77,598 -0.51(-3.54%)
Jan 02, 2008 14.89 14.98 14.35 14.40 73,021 -0.48(-3.23%)
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.