Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2008 19.71 19.85 19.26 19.54 2,617,445 -0.12(-0.61%)
Mar 28, 2008 19.62 19.88 19.57 19.66 1,953,530 +0.02(+0.11%)
Mar 27, 2008 20.16 20.28 19.58 19.64 1,362,158 -0.58(-2.86%)
Mar 26, 2008 20.29 20.44 20.03 20.22 1,618,206 -0.12(-0.59%)
Mar 25, 2008 20.04 20.48 19.97 20.34 2,019,781 +0.44(+2.19%)
Mar 24, 2008 19.37 20.13 19.37 19.90 1,852,972 +0.61(+3.14%)
Mar 21, 2008 19.12 19.42 18.62 19.30 2,683,900 +0.00(+0.00%)
Mar 20, 2008 19.12 19.42 18.62 19.30 2,683,900 +0.24(+1.28%)
Mar 19, 2008 20.07 20.07 19.05 19.05 2,128,528 -0.91(-4.57%)
Mar 18, 2008 19.67 19.97 19.38 19.96 1,577,622 +0.58(+3.00%)
Mar 17, 2008 19.41 19.66 19.15 19.38 2,345,044 -0.41(-2.06%)
Mar 14, 2008 20.21 20.41 19.51 19.79 1,340,238 -0.30(-1.49%)
Mar 13, 2008 19.56 20.17 19.39 20.09 1,813,021 +0.36(+1.80%)
Mar 12, 2008 19.58 20.03 19.39 19.74 2,396,723 +0.35(+1.82%)
Mar 11, 2008 18.95 19.40 18.83 19.38 2,628,911 +0.89(+4.84%)
Mar 10, 2008 19.08 19.12 18.49 18.49 3,076,158 -0.60(-3.15%)
Mar 07, 2008 19.93 20.02 19.08 19.09 2,643,443 -0.98(-4.86%)
Mar 06, 2008 20.45 20.57 20.02 20.07 1,700,711 -0.45(-2.21%)
Mar 05, 2008 20.34 20.60 20.18 20.52 2,323,268 +0.39(+1.92%)
Mar 04, 2008 20.07 20.32 19.84 20.13 2,255,927 -0.11(-0.52%)
Mar 03, 2008 19.90 20.24 19.77 20.24 1,977,135 +0.30(+1.52%)
Feb 29, 2008 20.68 20.89 19.74 19.94 3,353,656 -0.99(-4.71%)
Feb 28, 2008 20.77 21.04 20.62 20.92 1,900,184 +0.08(+0.39%)
Feb 27, 2008 20.77 20.95 20.56 20.84 2,341,668 -0.06(-0.30%)
Feb 26, 2008 20.53 21.08 20.36 20.91 3,761,554 +0.35(+1.68%)
Feb 25, 2008 20.07 20.57 19.83 20.56 3,180,333 +0.68(+3.42%)
Feb 22, 2008 19.77 19.91 19.68 19.88 2,642,994 +0.25(+1.26%)
Feb 21, 2008 19.93 19.93 19.61 19.63 1,743,064 -0.14(-0.71%)
Feb 20, 2008 19.44 19.87 19.23 19.77 1,973,145 +0.21(+1.06%)
Feb 19, 2008 19.78 19.88 19.48 19.57 2,727,909 +0.09(+0.45%)
Feb 18, 2008 19.27 19.54 18.93 19.48 0 +0.00(+0.00%)
Feb 15, 2008 19.27 19.54 18.93 19.48 2,456,040 +0.15(+0.77%)
Feb 14, 2008 19.24 19.49 19.24 19.33 3,615,414 +0.48(+2.52%)
Feb 13, 2008 18.62 19.02 18.60 18.86 2,387,602 +0.41(+2.21%)
Feb 12, 2008 18.31 18.63 18.18 18.45 2,696,661 +0.27(+1.51%)
Feb 11, 2008 17.39 18.27 17.39 18.17 2,196,911 +0.60(+3.43%)
Feb 08, 2008 17.62 17.84 17.27 17.57 2,716,759 -0.13(-0.72%)
Feb 07, 2008 18.29 18.43 17.62 17.70 3,647,594 -0.59(-3.22%)
Feb 06, 2008 18.14 18.49 18.14 18.29 1,533,192 +0.12(+0.66%)
Feb 05, 2008 18.40 18.58 18.09 18.17 1,519,409 -0.54(-2.86%)
Feb 04, 2008 18.81 19.02 18.64 18.70 1,120,192 -0.11(-0.58%)
Feb 01, 2008 18.82 18.96 18.55 18.81 1,678,594 +0.09(+0.47%)
Jan 31, 2008 17.86 18.79 17.86 18.72 2,046,702 +0.75(+4.15%)
Jan 30, 2008 18.05 18.49 17.96 17.98 1,511,692 -0.15(-0.82%)
Jan 29, 2008 18.14 18.31 18.03 18.12 1,232,056 +0.10(+0.57%)
Jan 28, 2008 17.76 18.13 17.67 18.02 1,751,111 +0.23(+1.31%)
Jan 25, 2008 17.85 18.21 17.62 17.79 1,522,249 +0.03(+0.18%)
Jan 24, 2008 17.26 17.81 17.24 17.76 2,733,290 +0.69(+4.04%)
Jan 23, 2008 16.80 17.12 16.33 17.07 3,166,596 -0.18(-1.06%)
Jan 22, 2008 16.90 17.43 16.76 17.25 3,602,295 -0.35(-1.96%)
Jan 21, 2008 18.33 18.50 17.43 17.59 0 +0.00(+0.00%)
Jan 18, 2008 18.33 18.50 17.43 17.59 3,232,211 -0.67(-3.65%)
Jan 17, 2008 18.70 19.30 18.14 18.26 4,124,355 -0.33(-1.80%)
Jan 16, 2008 18.38 18.83 18.35 18.59 4,434,345 +0.18(+0.98%)
Jan 15, 2008 18.52 18.63 18.31 18.42 2,428,948 -0.39(-2.10%)
Jan 14, 2008 18.55 18.88 18.37 18.81 1,835,018 +0.48(+2.59%)
Jan 11, 2008 18.33 18.59 18.21 18.33 1,210,757 -0.05(-0.29%)
Jan 10, 2008 18.27 18.56 18.06 18.39 1,356,991 +0.02(+0.11%)
Jan 09, 2008 18.52 18.80 17.96 18.37 2,860,968 -0.14(-0.74%)
Jan 08, 2008 18.71 19.10 18.48 18.50 2,872,993 -0.10(-0.55%)
Jan 07, 2008 18.79 18.94 18.44 18.61 2,166,245 -0.14(-0.73%)
Jan 04, 2008 19.07 19.19 18.67 18.74 1,606,298 -0.54(-2.81%)
Jan 03, 2008 19.07 19.50 18.91 19.29 2,688,443 +0.29(+1.50%)
Jan 02, 2008 19.16 19.16 18.71 19.00 2,136,626 -0.21(-1.10%)
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.