Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2008 15.91 15.91 14.23 15.68 52,025 +0.06(+0.38%)
Mar 28, 2008 16.71 16.71 15.40 15.62 19,131 -0.96(-5.79%)
Mar 27, 2008 16.83 16.84 16.52 16.58 37,164 -0.32(-1.89%)
Mar 26, 2008 16.56 16.90 16.45 16.90 31,031 +0.43(+2.61%)
Mar 25, 2008 15.84 17.38 15.69 16.47 94,123 +0.75(+4.77%)
Mar 24, 2008 15.13 15.84 15.13 15.72 31,385 +0.39(+2.54%)
Mar 21, 2008 15.30 15.33 14.22 15.33 106,079 +0.00(+0.00%)
Mar 20, 2008 15.30 15.33 14.22 15.33 106,079 -0.02(-0.13%)
Mar 19, 2008 15.85 15.87 15.35 15.35 32,023 -0.51(-3.22%)
Mar 18, 2008 15.97 15.97 15.09 15.86 37,941 +0.32(+2.06%)
Mar 17, 2008 15.12 15.90 15.06 15.54 36,835 +0.04(+0.26%)
Mar 14, 2008 16.06 16.06 15.07 15.50 14,732 -0.38(-2.39%)
Mar 13, 2008 15.34 15.92 15.13 15.88 89,101 +0.48(+3.12%)
Mar 12, 2008 15.37 15.44 15.10 15.40 102,719 +0.20(+1.32%)
Mar 11, 2008 15.25 15.25 15.06 15.20 80,265 +0.28(+1.88%)
Mar 10, 2008 14.84 15.29 14.84 14.92 52,833 +0.23(+1.57%)
Mar 07, 2008 14.42 14.92 14.31 14.69 65,442 +0.14(+0.96%)
Mar 06, 2008 14.69 14.85 14.31 14.55 55,588 +0.01(+0.07%)
Mar 05, 2008 14.15 14.62 13.52 14.54 43,474 +0.37(+2.61%)
Mar 04, 2008 14.01 14.48 13.40 14.17 33,767 -0.02(-0.14%)
Mar 03, 2008 13.67 14.44 13.59 14.19 18,481 +0.22(+1.57%)
Feb 29, 2008 14.24 14.45 13.71 13.97 24,919 -0.31(-2.17%)
Feb 28, 2008 14.16 14.50 13.94 14.28 122,132 +0.08(+0.56%)
Feb 27, 2008 14.19 14.40 13.84 14.20 31,013 -0.03(-0.21%)
Feb 26, 2008 14.61 14.64 14.00 14.23 51,054 -0.42(-2.87%)
Feb 25, 2008 13.24 14.76 13.24 14.65 100,687 +0.75(+5.40%)
Feb 22, 2008 14.04 14.05 13.00 13.90 18,464 -0.15(-1.07%)
Feb 21, 2008 14.45 14.56 14.00 14.05 24,612 -0.31(-2.16%)
Feb 20, 2008 14.00 14.37 13.90 14.36 36,027 +0.14(+0.98%)
Feb 19, 2008 14.29 14.31 13.71 14.22 27,666 -0.02(-0.14%)
Feb 18, 2008 14.17 14.30 13.50 14.24 33,577 +0.00(+0.00%)
Feb 15, 2008 14.17 14.30 13.50 14.24 33,577 +0.03(+0.21%)
Feb 14, 2008 14.92 14.94 13.97 14.21 71,235 -0.73(-4.89%)
Feb 13, 2008 14.28 15.04 14.17 14.94 122,095 +0.70(+4.92%)
Feb 12, 2008 13.91 14.62 13.81 14.24 40,623 +0.37(+2.67%)
Feb 11, 2008 13.50 14.34 13.44 13.87 39,168 +0.37(+2.74%)
Feb 08, 2008 13.96 14.17 13.00 13.50 28,517 -0.50(-3.57%)
Feb 07, 2008 13.91 14.26 13.82 14.00 19,711 +0.05(+0.36%)
Feb 06, 2008 14.73 14.73 13.85 13.95 72,458 -0.60(-4.12%)
Feb 05, 2008 14.68 14.70 13.65 14.55 49,715 -0.18(-1.22%)
Feb 04, 2008 15.01 15.06 14.54 14.73 70,923 -0.33(-2.19%)
Feb 01, 2008 15.28 15.48 14.15 15.06 106,143 -0.26(-1.70%)
Jan 31, 2008 13.33 15.36 13.00 15.32 151,100 +1.82(+13.48%)
Jan 30, 2008 12.20 13.99 12.05 13.50 82,212 +1.50(+12.50%)
Jan 29, 2008 11.73 12.17 11.11 12.00 82,381 +0.49(+4.26%)
Jan 28, 2008 11.04 11.75 10.97 11.51 17,256 +0.44(+3.97%)
Jan 25, 2008 11.23 11.47 10.93 11.07 19,033 -0.02(-0.18%)
Jan 24, 2008 10.67 11.44 10.67 11.09 33,726 +0.38(+3.55%)
Jan 23, 2008 10.52 10.72 9.950 10.71 63,126 -0.04(-0.37%)
Jan 22, 2008 11.02 11.02 9.200 10.75 77,457 -0.74(-6.44%)
Jan 21, 2008 12.07 12.53 11.49 11.49 69,854 +0.00(+0.00%)
Jan 18, 2008 12.07 12.53 11.49 11.49 69,854 -0.65(-5.35%)
Jan 17, 2008 12.90 12.90 12.09 12.14 76,278 -0.74(-5.75%)
Jan 16, 2008 12.90 13.10 12.50 12.88 61,996 +0.09(+0.70%)
Jan 15, 2008 12.75 12.96 12.55 12.79 50,849 +0.04(+0.31%)
Jan 14, 2008 12.85 13.00 12.50 12.75 34,486 +0.01(+0.08%)
Jan 11, 2008 12.94 12.99 12.69 12.74 28,464 -0.24(-1.85%)
Jan 10, 2008 13.00 13.00 12.85 12.98 21,653 -0.07(-0.54%)
Jan 09, 2008 12.75 13.05 12.75 13.05 7,079 +0.30(+2.35%)
Jan 08, 2008 12.97 13.14 12.75 12.75 719,700 -0.21(-1.62%)
Jan 07, 2008 12.88 13.25 12.88 12.96 110,890 +0.12(+0.93%)
Jan 04, 2008 12.77 13.02 12.77 12.84 36,186 +0.02(+0.16%)
Jan 03, 2008 13.17 13.19 12.67 12.82 35,188 -0.22(-1.69%)
Jan 02, 2008 12.83 13.10 12.74 13.04 93,202 +0.18(+1.40%)
Jan 01, 2008 12.69 12.89 12.63 12.86 86,067 +0.00(+0.00%)
Dec 31, 2007 12.69 12.89 12.63 12.86 86,067 +0.21(+1.66%)
Dec 28, 2007 12.80 12.80 12.62 12.65 20,644 -0.15(-1.17%)
Dec 27, 2007 13.19 13.19 12.64 12.80 36,437 -0.28(-2.14%)
Dec 26, 2007 12.63 13.08 12.31 13.08 13,181 +0.44(+3.48%)
Dec 24, 2007 12.36 12.95 12.26 12.64 42,434 +0.34(+2.76%)
Dec 21, 2007 13.00 13.00 11.68 12.30 748,592 -0.61(-4.73%)
Dec 20, 2007 12.85 12.91 12.75 12.91 12,584 +0.11(+0.86%)
Dec 19, 2007 12.80 12.95 12.75 12.80 12,510 -0.20(-1.54%)
Dec 18, 2007 13.64 13.64 12.75 13.00 35,820 +0.17(+1.36%)
Dec 17, 2007 12.61 13.00 12.61 12.82 43,222 +0.08(+0.67%)
Dec 14, 2007 12.60 12.75 12.50 12.74 15,926 -0.10(-0.78%)
Dec 13, 2007 12.90 12.98 12.50 12.84 22,300 -0.09(-0.70%)
Dec 12, 2007 13.07 13.07 12.76 12.93 21,774 +0.13(+1.02%)
Dec 11, 2007 13.00 13.19 12.50 12.80 29,608 -0.25(-1.92%)
Dec 10, 2007 13.28 13.36 13.00 13.05 22,240 -0.36(-2.68%)
Dec 07, 2007 13.11 13.60 13.00 13.41 38,372 +0.05(+0.37%)
Dec 06, 2007 12.71 13.36 12.71 13.36 41,515 +0.36(+2.77%)
Dec 05, 2007 13.00 13.00 12.78 13.00 35,612 +0.05(+0.39%)
Dec 04, 2007 12.68 12.95 12.66 12.95 23,084 +0.19(+1.49%)
Dec 03, 2007 12.65 12.77 12.61 12.76 4,200 -0.14(-1.09%)
Nov 30, 2007 12.75 12.90 12.65 12.90 18,776 +0.18(+1.42%)
Nov 29, 2007 12.68 12.73 12.60 12.72 17,542 +0.07(+0.55%)
Nov 28, 2007 12.65 12.75 12.58 12.65 171,602 +0.02(+0.16%)
Nov 27, 2007 12.51 12.75 12.51 12.63 43,558 -0.21(-1.64%)
Nov 26, 2007 12.75 12.84 12.52 12.84 91,861 -0.06(-0.47%)
Nov 23, 2007 12.89 12.95 12.62 12.90 19,559 +0.30(+2.38%)
Nov 21, 2007 12.85 12.90 12.50 12.60 28,382 -0.20(-1.56%)
Nov 20, 2007 12.84 12.85 12.50 12.80 18,103 +0.11(+0.87%)
Nov 19, 2007 12.50 12.79 12.50 12.69 24,089 +0.17(+1.36%)
Nov 16, 2007 12.70 12.85 12.52 12.52 50,168 -0.13(-1.03%)
Nov 15, 2007 12.96 12.96 12.61 12.65 26,094 -0.30(-2.32%)
Nov 14, 2007 12.60 13.00 12.50 12.95 56,529 +0.05(+0.39%)
Nov 13, 2007 13.35 13.35 12.60 12.90 50,718 -0.35(-2.64%)
Nov 12, 2007 12.75 13.50 12.74 13.25 121,093 +0.50(+3.92%)
Nov 09, 2007 12.83 12.98 12.50 12.75 75,311 +0.16(+1.27%)
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.