Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2008 20.96 21.07 20.71 20.76 3,879,243 -0.20(-0.95%)
Mar 28, 2008 21.26 21.50 20.81 20.96 2,298,275 -0.02(-0.10%)
Mar 27, 2008 21.69 21.84 20.98 20.98 3,366,932 -0.71(-3.27%)
Mar 26, 2008 22.00 22.04 21.50 21.69 3,312,716 -0.35(-1.59%)
Mar 25, 2008 21.93 22.12 21.72 22.04 3,091,854 +0.11(+0.50%)
Mar 24, 2008 21.29 22.00 20.94 21.93 3,518,927 +0.84(+3.98%)
Mar 21, 2008 20.47 21.10 20.32 21.09 4,016,090 +0.00(+0.00%)
Mar 20, 2008 20.47 21.10 20.32 21.09 4,016,090 +0.77(+3.79%)
Mar 19, 2008 19.93 20.60 19.91 20.32 5,336,043 +0.56(+2.83%)
Mar 18, 2008 18.26 19.80 18.26 19.76 7,566,063 +1.40(+7.63%)
Mar 17, 2008 17.33 18.62 17.32 18.36 7,577,350 +0.89(+5.09%)
Mar 14, 2008 17.74 18.04 17.35 17.47 2,988,804 -0.23(-1.30%)
Mar 13, 2008 17.33 17.80 17.32 17.70 3,309,228 +0.10(+0.57%)
Mar 12, 2008 18.03 18.03 17.56 17.60 2,268,582 -0.24(-1.35%)
Mar 11, 2008 17.89 17.99 17.59 17.84 4,073,531 +0.31(+1.77%)
Mar 10, 2008 17.88 17.89 17.48 17.53 2,385,542 -0.17(-0.96%)
Mar 07, 2008 17.50 17.92 17.49 17.70 3,715,321 -0.13(-0.73%)
Mar 06, 2008 17.84 18.45 17.60 17.83 5,427,983 +0.59(+3.42%)
Mar 05, 2008 17.93 17.93 17.13 17.24 4,879,216 -0.58(-3.25%)
Mar 04, 2008 17.77 18.39 17.56 17.82 4,915,565 -0.51(-2.78%)
Mar 03, 2008 18.57 18.68 18.22 18.33 1,568,356 -0.32(-1.72%)
Feb 29, 2008 19.06 19.27 18.57 18.65 2,679,990 -0.66(-3.42%)
Feb 28, 2008 19.25 19.48 18.98 19.31 1,577,376 -0.12(-0.62%)
Feb 27, 2008 19.01 19.49 18.93 19.43 1,457,672 +0.35(+1.83%)
Feb 26, 2008 18.09 19.16 18.09 19.08 1,695,201 +0.54(+2.91%)
Feb 25, 2008 18.36 18.63 17.95 18.54 1,638,312 +0.15(+0.82%)
Feb 22, 2008 18.55 18.56 17.89 18.39 2,125,775 -0.12(-0.65%)
Feb 21, 2008 18.63 18.77 18.45 18.51 1,735,916 -0.10(-0.54%)
Feb 20, 2008 18.42 18.67 18.24 18.61 1,534,477 +0.14(+0.76%)
Feb 19, 2008 18.82 18.99 18.38 18.47 1,627,800 -0.18(-0.97%)
Feb 18, 2008 18.64 18.89 18.37 18.65 0 +0.00(+0.00%)
Feb 15, 2008 18.64 18.89 18.37 18.65 1,798,920 -0.22(-1.17%)
Feb 14, 2008 19.08 19.18 18.87 18.87 1,399,698 -0.24(-1.26%)
Feb 13, 2008 18.97 19.15 18.75 19.11 2,234,911 +0.34(+1.81%)
Feb 12, 2008 18.84 18.99 18.57 18.77 1,451,600 +0.01(+0.05%)
Feb 11, 2008 18.80 18.91 18.63 18.76 1,224,211 +0.01(+0.05%)
Feb 08, 2008 18.94 19.11 18.60 18.75 1,551,324 -0.12(-0.64%)
Feb 07, 2008 18.68 19.05 18.60 18.87 1,984,215 +0.11(+0.59%)
Feb 06, 2008 19.11 19.39 18.71 18.76 1,979,497 -0.26(-1.37%)
Feb 05, 2008 19.91 19.91 18.98 19.02 1,855,163 -0.60(-3.06%)
Feb 04, 2008 19.97 20.00 19.49 19.62 1,458,107 -0.24(-1.21%)
Feb 01, 2008 19.28 19.86 19.28 19.86 2,945,525 +0.62(+3.22%)
Jan 31, 2008 18.49 19.43 18.26 19.24 2,753,014 +0.49(+2.61%)
Jan 30, 2008 19.06 19.41 18.65 18.75 2,119,189 -0.35(-1.83%)
Jan 29, 2008 18.65 19.11 18.43 19.10 3,007,877 +0.69(+3.72%)
Jan 28, 2008 18.18 18.44 17.91 18.41 1,697,698 +0.29(+1.63%)
Jan 25, 2008 18.36 18.70 18.01 18.12 2,523,308 -0.25(-1.36%)
Jan 24, 2008 18.77 18.77 18.16 18.37 3,609,335 -0.39(-2.08%)
Jan 23, 2008 17.09 18.82 17.09 18.76 3,773,469 +1.12(+6.35%)
Jan 22, 2008 17.16 18.85 17.16 17.64 4,959,533 -0.42(-2.33%)
Jan 21, 2008 17.85 18.54 17.81 18.06 0 +0.00(+0.00%)
Jan 18, 2008 17.85 18.54 17.81 18.06 3,815,623 +0.22(+1.23%)
Jan 17, 2008 18.24 18.24 17.74 17.84 2,868,100 -0.38(-2.09%)
Jan 16, 2008 17.45 18.48 17.41 18.22 3,281,100 +0.64(+3.64%)
Jan 15, 2008 17.64 17.86 17.52 17.58 1,959,399 -0.31(-1.73%)
Jan 14, 2008 18.26 18.44 17.77 17.89 3,318,224 -0.19(-1.05%)
Jan 11, 2008 17.75 18.32 17.73 18.08 2,595,970 +0.17(+0.95%)
Jan 10, 2008 17.84 18.16 17.50 17.91 2,774,331 -0.03(-0.17%)
Jan 09, 2008 17.03 17.94 16.98 17.94 3,464,750 +0.94(+5.53%)
Jan 08, 2008 17.26 17.68 16.89 17.00 3,275,159 -0.44(-2.52%)
Jan 07, 2008 17.19 17.66 17.02 17.44 3,202,074 +0.26(+1.51%)
Jan 04, 2008 17.75 17.92 17.15 17.18 3,970,501 -0.57(-3.21%)
Jan 03, 2008 18.63 18.74 17.57 17.75 5,048,813 -0.86(-4.62%)
Jan 02, 2008 18.53 18.77 18.09 18.61 3,510,120 +0.04(+0.22%)
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.