Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2008 14.09 14.69 14.07 14.39 112,493 +0.18(+1.30%)
Mar 28, 2008 14.40 14.40 14.13 14.21 35,364 -0.04(-0.29%)
Mar 27, 2008 14.26 14.54 14.25 14.25 69,045 -0.08(-0.58%)
Mar 26, 2008 14.22 14.45 14.02 14.33 33,849 +0.09(+0.62%)
Mar 25, 2008 14.01 14.25 13.78 14.25 97,842 +0.29(+2.09%)
Mar 24, 2008 13.87 14.03 13.72 13.95 97,673 +0.07(+0.51%)
Mar 21, 2008 13.60 13.88 13.24 13.88 97,337 +0.00(+0.00%)
Mar 20, 2008 13.60 13.88 13.24 13.88 97,337 +0.44(+3.27%)
Mar 19, 2008 13.35 13.66 13.33 13.44 152,236 +0.04(+0.27%)
Mar 18, 2008 13.63 13.68 13.39 13.41 100,536 +0.07(+0.53%)
Mar 17, 2008 13.96 13.96 13.12 13.34 249,573 -0.65(-4.63%)
Mar 14, 2008 14.41 14.41 13.93 13.98 103,062 -0.42(-2.89%)
Mar 13, 2008 14.67 14.67 14.26 14.40 137,753 -0.21(-1.46%)
Mar 12, 2008 14.41 14.83 14.41 14.61 153,125 +0.12(+0.82%)
Mar 11, 2008 14.89 14.89 14.47 14.49 101,210 -0.16(-1.09%)
Mar 10, 2008 14.62 14.70 14.56 14.66 154,594 -0.02(-0.12%)
Mar 07, 2008 14.71 14.76 14.47 14.67 145,668 -0.04(-0.24%)
Mar 06, 2008 14.88 14.89 14.59 14.71 59,446 -0.05(-0.36%)
Mar 05, 2008 14.58 14.99 14.58 14.76 53,215 +0.11(+0.73%)
Mar 04, 2008 14.54 14.67 14.41 14.66 81,507 +0.15(+1.06%)
Mar 03, 2008 14.64 14.76 14.50 14.50 51,699 -0.17(-1.13%)
Feb 29, 2008 14.63 14.76 14.60 14.67 29,638 -0.04(-0.28%)
Feb 28, 2008 14.62 14.88 14.58 14.71 43,111 +0.17(+1.18%)
Feb 27, 2008 14.79 14.90 14.43 14.54 74,434 -0.31(-2.08%)
Feb 26, 2008 14.77 14.99 14.73 14.85 41,935 +0.08(+0.56%)
Feb 25, 2008 14.80 15.10 14.54 14.76 89,253 -0.11(-0.72%)
Feb 22, 2008 14.66 14.88 14.55 14.87 28,796 +0.17(+1.13%)
Feb 21, 2008 15.14 15.20 14.51 14.70 49,342 -0.54(-3.55%)
Feb 20, 2008 15.11 15.42 15.00 15.24 72,581 +0.17(+1.14%)
Feb 19, 2008 15.03 15.39 14.92 15.07 43,279 +0.15(+1.04%)
Feb 18, 2008 15.04 15.14 14.76 14.92 0 +0.00(+0.00%)
Feb 15, 2008 15.04 15.14 14.76 14.92 30,649 -0.15(-0.99%)
Feb 14, 2008 15.23 15.35 15.06 15.06 36,038 -0.11(-0.70%)
Feb 13, 2008 15.26 15.32 14.77 15.17 106,430 +0.09(+0.59%)
Feb 12, 2008 15.23 15.23 15.04 15.08 68,371 +0.00(+0.00%)
Feb 11, 2008 14.92 15.16 14.92 15.08 159,309 +0.17(+1.11%)
Feb 08, 2008 14.82 15.26 14.82 14.92 153,246 +0.14(+0.92%)
Feb 07, 2008 14.85 15.09 14.76 14.78 87,611 -0.07(-0.44%)
Feb 06, 2008 14.85 14.90 14.79 14.85 165,456 -0.04(-0.24%)
Feb 05, 2008 14.38 15.14 14.36 14.88 176,195 +0.37(+2.58%)
Feb 04, 2008 14.06 14.51 14.06 14.51 120,239 +0.47(+3.34%)
Feb 01, 2008 14.10 14.25 14.03 14.04 183,896 -0.07(-0.46%)
Jan 31, 2008 13.89 14.25 13.83 14.10 143,520 -0.11(-0.79%)
Jan 30, 2008 14.28 14.41 14.19 14.22 89,422 -0.18(-1.28%)
Jan 29, 2008 14.20 14.51 14.20 14.40 79,991 +0.15(+1.08%)
Jan 28, 2008 14.06 14.42 14.06 14.25 129,670 +0.25(+1.78%)
Jan 25, 2008 13.66 14.25 13.66 14.00 168,234 +0.49(+3.60%)
Jan 24, 2008 13.84 13.95 13.08 13.51 632,295 -0.11(-0.83%)
Jan 23, 2008 14.13 14.31 13.60 13.62 120,913 -0.57(-4.02%)
Jan 22, 2008 13.06 14.71 12.57 14.19 231,638 +0.28(+2.01%)
Jan 21, 2008 14.06 14.20 13.81 13.91 0 +0.00(+0.00%)
Jan 18, 2008 14.06 14.20 13.81 13.91 84,033 -0.15(-1.10%)
Jan 17, 2008 13.92 14.27 13.81 14.07 261,867 +0.11(+0.81%)
Jan 16, 2008 14.34 14.46 13.76 13.95 133,038 -0.50(-3.49%)
Jan 15, 2008 14.70 14.70 14.46 14.46 53,047 -0.15(-1.06%)
Jan 14, 2008 14.74 14.80 14.53 14.61 36,038 -0.14(-0.97%)
Jan 11, 2008 14.81 14.88 14.69 14.76 57,257 -0.11(-0.72%)
Jan 10, 2008 15.14 15.17 14.85 14.86 122,934 -0.20(-1.30%)
Jan 09, 2008 15.05 15.07 14.86 15.06 40,079 -0.04(-0.24%)
Jan 08, 2008 14.98 15.10 14.93 15.09 31,154 +0.08(+0.51%)
Jan 07, 2008 15.01 15.09 14.82 15.02 68,203 -0.07(-0.47%)
Jan 04, 2008 14.89 15.40 14.85 15.09 43,111 +0.01(+0.04%)
Jan 03, 2008 14.49 15.21 14.49 15.08 164,698 +0.65(+4.53%)
Jan 02, 2008 14.37 14.55 14.37 14.43 84,370 +0.20(+1.42%)
Jan 01, 2008 14.25 14.31 14.09 14.23 216,229 +0.00(+0.00%)
Dec 31, 2007 14.25 14.31 14.09 14.23 216,229 -0.08(-0.58%)
Dec 28, 2007 14.45 14.51 14.15 14.31 132,870 -0.14(-0.99%)
Dec 27, 2007 14.70 14.80 14.44 14.45 138,301 -0.23(-1.58%)
Dec 26, 2007 14.40 14.96 14.35 14.69 198,884 +0.17(+1.15%)
Dec 24, 2007 14.21 14.73 14.07 14.52 106,599 +0.19(+1.33%)
Dec 21, 2007 14.40 14.50 14.28 14.33 115,482 -0.07(-0.50%)
Dec 20, 2007 14.43 14.55 14.38 14.40 53,383 +0.02(+0.12%)
Dec 19, 2007 14.31 14.56 14.31 14.38 81,338 +0.04(+0.29%)
Dec 18, 2007 14.37 14.44 14.16 14.34 180,612 -0.19(-1.31%)
Dec 17, 2007 14.35 14.55 14.19 14.53 250,407 +0.02(+0.12%)
Dec 14, 2007 14.28 14.67 14.28 14.51 171,939 +0.10(+0.70%)
Dec 13, 2007 14.57 14.57 14.38 14.41 60,625 -0.26(-1.78%)
Dec 12, 2007 14.81 14.81 14.55 14.67 67,698 +0.01(+0.04%)
Dec 11, 2007 14.85 14.85 14.61 14.67 57,930 -0.15(-1.04%)
Dec 10, 2007 14.61 14.89 14.61 14.82 33,343 +0.27(+1.88%)
Dec 07, 2007 14.90 15.08 14.51 14.55 73,929 -0.16(-1.09%)
Dec 06, 2007 14.70 14.83 14.55 14.71 44,626 +0.11(+0.73%)
Dec 05, 2007 14.50 14.82 14.28 14.60 74,434 +0.11(+0.78%)
Dec 04, 2007 14.95 15.09 14.38 14.49 137,417 -0.42(-2.79%)
Dec 03, 2007 14.94 14.94 14.74 14.90 39,574 +0.02(+0.12%)
Nov 30, 2007 14.79 14.96 14.77 14.89 47,321 +0.04(+0.28%)
Nov 29, 2007 15.03 15.13 14.76 14.85 69,550 -0.15(-0.99%)
Nov 28, 2007 15.09 15.14 14.88 14.99 179,012 -0.11(-0.71%)
Nov 27, 2007 15.08 15.24 14.97 15.10 223,302 -0.01(-0.08%)
Nov 26, 2007 15.13 15.13 14.93 15.11 105,976 +0.16(+1.07%)
Nov 23, 2007 14.90 14.96 14.82 14.95 13,303 +0.07(+0.44%)
Nov 21, 2007 14.99 15.09 14.71 14.89 90,264 -0.03(-0.20%)
Nov 20, 2007 14.90 14.95 14.75 14.92 205,957 +0.01(+0.08%)
Nov 19, 2007 14.85 15.04 14.75 14.90 56,583 +0.05(+0.36%)
Nov 16, 2007 14.88 15.01 14.76 14.85 94,760 -0.12(-0.83%)
Nov 15, 2007 14.90 15.04 14.79 14.98 133,880 +0.10(+0.68%)
Nov 14, 2007 15.05 15.05 14.76 14.88 141,121 +0.03(+0.20%)
Nov 13, 2007 14.96 15.08 14.70 14.85 288,474 +0.00(+0.00%)
Nov 12, 2007 14.85 14.93 14.74 14.85 152,404 +0.00(+0.00%)
Nov 09, 2007 14.71 15.03 14.70 14.85 198,884 +0.03(+0.20%)
Nov 08, 2007 15.24 15.31 14.67 14.82 130,355 -0.33(-2.16%)
Nov 07, 2007 15.28 15.37 15.14 15.14 62,646 -0.15(-1.01%)
Nov 06, 2007 15.14 15.44 15.05 15.30 123,944 +0.30(+1.98%)
Nov 05, 2007 15.14 15.87 14.62 15.00 227,681 -0.27(-1.75%)
Nov 02, 2007 15.30 15.72 15.14 15.27 37,553 +0.02(+0.16%)
Nov 01, 2007 14.90 15.55 14.76 15.24 96,495 +0.01(+0.08%)
Oct 31, 2007 14.99 15.53 14.95 15.23 79,654 +0.11(+0.75%)
Oct 30, 2007 15.12 15.65 15.08 15.12 184,401 +0.07(+0.43%)
Oct 29, 2007 15.44 15.84 14.90 15.05 210,335 -0.33(-2.16%)
Oct 26, 2007 15.43 15.62 15.36 15.39 87,906 +0.00(+0.00%)
Oct 25, 2007 15.44 15.49 15.23 15.39 100,368 -0.05(-0.35%)
Oct 24, 2007 15.11 15.64 14.86 15.44 73,087 +0.29(+1.88%)
Oct 23, 2007 15.04 15.26 15.00 15.15 117,377 +0.04(+0.28%)
Oct 22, 2007 15.31 15.50 15.03 15.11 137,417 -0.25(-1.62%)
Oct 19, 2007 15.35 15.56 15.21 15.36 105,420 -0.16(-1.03%)
Oct 18, 2007 15.30 15.59 15.29 15.52 117,040 +0.08(+0.50%)
Oct 17, 2007 15.28 15.68 15.23 15.45 106,936 +0.11(+0.74%)
Oct 16, 2007 15.50 15.50 15.14 15.33 99,021 -0.17(-1.11%)
Oct 15, 2007 15.43 15.59 15.43 15.50 50,352 +0.04(+0.23%)
Oct 12, 2007 15.50 15.59 15.44 15.47 123,944 +0.05(+0.35%)
Oct 11, 2007 15.30 15.49 15.30 15.42 81,001 +0.09(+0.58%)
Oct 10, 2007 14.99 15.36 14.98 15.33 117,377 +0.19(+1.26%)
Oct 09, 2007 15.08 15.15 14.73 15.14 193,495 +0.12(+0.79%)
Oct 08, 2007 14.96 15.14 14.85 15.02 148,026 +0.10(+0.68%)
Oct 05, 2007 14.85 14.97 14.70 14.92 220,945 +0.19(+1.29%)
Oct 04, 2007 14.69 14.86 14.55 14.73 295,379 +0.11(+0.73%)
Oct 03, 2007 14.55 14.86 14.50 14.62 455,530 -0.08(-0.57%)
Oct 02, 2007 15.11 15.11 14.22 14.70 385,643 -0.53(-3.47%)
Oct 01, 2007 15.77 15.77 15.14 15.23 189,958 -0.36(-2.32%)
Sep 28, 2007 15.45 15.97 15.45 15.59 91,611 -0.01(-0.08%)
Sep 27, 2007 15.81 15.99 15.48 15.61 145,163 -0.16(-1.02%)
Sep 26, 2007 15.91 16.03 15.77 15.77 197,200 -0.23(-1.41%)
Sep 25, 2007 16.18 16.46 15.58 15.99 160,993 -0.30(-1.82%)
Sep 24, 2007 16.30 16.57 16.14 16.29 71,571 -0.16(-0.97%)
Sep 21, 2007 16.36 16.63 16.02 16.45 82,180 +0.01(+0.04%)
Sep 20, 2007 15.94 17.04 15.85 16.44 162,509 +0.42(+2.59%)
Sep 19, 2007 16.03 16.18 15.75 16.03 81,844 -0.01(-0.04%)
Sep 18, 2007 15.86 16.21 15.62 16.03 37,890 +0.29(+1.81%)
Sep 17, 2007 16.15 16.45 15.65 15.75 98,852 -0.43(-2.64%)
Sep 14, 2007 16.46 16.69 15.92 16.18 69,213 -0.24(-1.45%)
Sep 13, 2007 16.54 16.71 16.15 16.41 110,640 -0.05(-0.30%)
Sep 12, 2007 16.59 16.75 16.14 16.46 213,535 -0.01(-0.06%)
Sep 11, 2007 16.33 16.64 16.16 16.47 266,245 +0.32(+1.99%)
Sep 10, 2007 16.48 16.48 16.09 16.15 128,154 -0.01(-0.07%)
Sep 07, 2007 16.15 16.48 15.91 16.16 111,651 -0.08(-0.48%)
Sep 06, 2007 16.00 16.61 15.99 16.24 88,411 +0.21(+1.30%)
Sep 05, 2007 16.03 16.15 15.91 16.03 99,189 +0.00(+0.00%)
Sep 04, 2007 15.74 16.13 15.74 16.03 111,988 +0.30(+1.92%)
Aug 31, 2007 15.80 16.23 15.68 15.73 208,820 +0.17(+1.11%)
Aug 30, 2007 15.64 15.74 15.29 15.56 105,252 -0.23(-1.43%)
Aug 29, 2007 15.68 15.91 15.56 15.78 74,939 +0.17(+1.06%)
Aug 28, 2007 16.02 16.15 15.57 15.62 96,326 -0.45(-2.77%)
Aug 27, 2007 15.93 16.15 15.86 16.06 95,989 +0.08(+0.48%)
Aug 24, 2007 16.06 16.31 15.76 15.99 176,486 -0.07(-0.44%)
Aug 23, 2007 15.97 16.21 15.80 16.06 156,278 +0.17(+1.05%)
Aug 22, 2007 15.83 16.03 15.80 15.89 149,036 +0.01(+0.04%)
Aug 21, 2007 15.94 16.03 15.74 15.88 120,408 -0.05(-0.34%)
Aug 20, 2007 15.94 16.04 15.74 15.94 241,490 -0.10(-0.59%)
Aug 17, 2007 15.65 16.20 15.64 16.03 106,430 +0.68(+4.41%)
Aug 16, 2007 15.74 15.87 14.85 15.36 191,979 -0.65(-4.04%)
Aug 15, 2007 15.85 16.03 15.71 16.00 102,220 -0.21(-1.28%)
Aug 14, 2007 16.44 16.59 16.06 16.21 205,115 -0.23(-1.41%)
Aug 13, 2007 16.03 16.46 16.03 16.44 161,835 +0.42(+2.63%)
Aug 10, 2007 16.21 16.40 15.84 16.02 186,590 -0.18(-1.14%)
Aug 09, 2007 16.63 16.72 16.21 16.21 196,358 -0.34(-2.08%)
Aug 08, 2007 16.77 16.98 16.33 16.55 851,278 -0.16(-0.96%)
Aug 07, 2007 16.18 17.37 15.86 16.71 483,317 +0.56(+3.46%)
Aug 06, 2007 16.89 16.92 14.64 16.15 701,904 -0.58(-3.44%)
Aug 03, 2007 16.63 16.82 16.62 16.73 185,748 -0.09(-0.53%)
Aug 02, 2007 17.06 17.21 16.40 16.82 668,224 -0.24(-1.39%)
Aug 01, 2007 17.37 17.37 16.92 17.05 136,743 -0.40(-2.31%)
Jul 31, 2007 17.34 17.67 17.26 17.46 110,640 +0.24(+1.38%)
Jul 30, 2007 17.20 17.32 16.93 17.22 202,757 +0.04(+0.21%)
Jul 27, 2007 17.46 17.65 16.95 17.18 204,273 -0.30(-1.73%)
Jul 26, 2007 17.75 17.81 17.31 17.49 159,983 -0.39(-2.16%)
Jul 25, 2007 18.23 18.23 17.58 17.87 197,368 -0.20(-1.08%)
Jul 24, 2007 18.35 18.35 17.81 18.07 196,021 -0.19(-1.04%)
Jul 23, 2007 18.30 18.40 18.11 18.26 191,979 +0.02(+0.13%)
Jul 20, 2007 17.92 18.26 17.82 18.24 122,597 +0.43(+2.40%)
Jul 19, 2007 18.11 18.21 17.68 17.81 277,191 +0.39(+2.25%)
Jul 18, 2007 17.75 17.75 17.34 17.42 167,392 -0.09(-0.51%)
Jul 17, 2007 17.34 17.70 17.26 17.51 133,543 +0.10(+0.58%)
Jul 16, 2007 17.36 17.77 17.22 17.40 107,778 +0.04(+0.20%)
Jul 13, 2007 17.44 17.49 17.08 17.37 121,923 -0.15(-0.85%)
Jul 12, 2007 17.95 17.96 17.13 17.52 257,488 +0.00(+0.00%)
Jul 11, 2007 17.10 17.81 17.04 17.52 309,188 +0.34(+1.97%)
Jul 10, 2007 17.22 17.24 16.93 17.18 185,243 -0.01(-0.07%)
Jul 09, 2007 17.13 17.32 16.99 17.19 369,308 +0.13(+0.77%)
Jul 06, 2007 16.92 17.23 16.92 17.06 226,165 +0.14(+0.84%)
Jul 05, 2007 16.86 17.34 16.86 16.92 267,256 -0.01(-0.04%)
Jul 03, 2007 16.81 16.98 16.75 16.92 116,198 +0.12(+0.71%)
Jul 02, 2007 16.73 17.01 16.63 16.80 286,454 -0.07(-0.42%)
Jun 29, 2007 16.91 17.39 16.50 16.88 2,151,520 -0.04(-0.21%)
Jun 28, 2007 17.05 17.09 16.37 16.91 1,800,399 -0.10(-0.59%)
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.