Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2008 17.01 17.34 16.21 16.25 32,587 -0.71(-4.19%)
Mar 28, 2008 16.92 17.25 16.92 16.96 5,357 +0.02(+0.12%)
Mar 27, 2008 17.29 17.45 16.94 16.94 10,300 -0.16(-0.94%)
Mar 26, 2008 17.50 17.50 17.05 17.10 7,994 -0.41(-2.34%)
Mar 25, 2008 17.66 17.66 17.48 17.51 68,084 -0.04(-0.23%)
Mar 24, 2008 17.50 17.99 17.01 17.55 29,996 +0.05(+0.29%)
Mar 21, 2008 16.85 17.52 16.85 17.50 57,520 +0.00(+0.00%)
Mar 20, 2008 16.85 17.52 16.85 17.50 57,520 +0.67(+3.98%)
Mar 19, 2008 17.50 17.70 16.83 16.83 21,732 -0.64(-3.66%)
Mar 18, 2008 17.94 17.94 17.44 17.47 86,685 -0.04(-0.23%)
Mar 17, 2008 17.13 17.98 17.06 17.51 73,210 -0.48(-2.67%)
Mar 14, 2008 19.13 19.20 17.99 17.99 36,055 -1.31(-6.79%)
Mar 13, 2008 18.01 19.66 18.01 19.30 184,436 +0.69(+3.71%)
Mar 12, 2008 17.49 18.73 17.36 18.61 231,473 +0.94(+5.32%)
Mar 11, 2008 17.02 17.77 17.02 17.67 93,666 +0.57(+3.33%)
Mar 10, 2008 16.70 17.24 16.70 17.10 144,260 +0.11(+0.65%)
Mar 07, 2008 16.33 17.16 16.33 16.99 123,844 +0.37(+2.23%)
Mar 06, 2008 16.82 16.85 16.50 16.62 31,438 -0.41(-2.41%)
Mar 05, 2008 16.73 17.18 16.73 17.03 51,778 +0.07(+0.41%)
Mar 04, 2008 17.89 17.89 16.01 16.96 100,576 -1.44(-7.83%)
Mar 03, 2008 17.63 18.61 17.63 18.40 35,128 +0.25(+1.38%)
Feb 29, 2008 18.24 18.25 17.51 18.15 41,836 -0.14(-0.77%)
Feb 28, 2008 18.58 18.59 17.95 18.29 21,355 +0.04(+0.22%)
Feb 27, 2008 18.37 18.39 18.07 18.25 16,556 -0.24(-1.30%)
Feb 26, 2008 17.85 18.60 17.84 18.49 24,757 +0.68(+3.82%)
Feb 25, 2008 18.64 18.64 17.81 17.81 12,113 -0.61(-3.31%)
Feb 22, 2008 18.54 18.63 18.29 18.42 6,859 -0.18(-0.97%)
Feb 21, 2008 18.80 18.80 18.36 18.60 39,376 -0.14(-0.75%)
Feb 20, 2008 18.27 19.00 18.27 18.74 27,110 +0.09(+0.48%)
Feb 19, 2008 18.76 18.97 18.47 18.65 15,900 +0.49(+2.70%)
Feb 18, 2008 18.52 18.52 18.08 18.16 22,484 +0.00(+0.00%)
Feb 15, 2008 18.52 18.52 18.08 18.16 22,484 -0.15(-0.82%)
Feb 14, 2008 18.21 18.61 17.95 18.31 20,846 +0.40(+2.23%)
Feb 13, 2008 17.55 18.07 17.46 17.91 14,254 +0.39(+2.23%)
Feb 12, 2008 17.65 18.10 17.52 17.52 37,998 -0.41(-2.29%)
Feb 11, 2008 17.85 18.22 17.78 17.93 23,819 -0.07(-0.39%)
Feb 08, 2008 17.91 18.44 17.51 18.00 38,859 +0.17(+0.95%)
Feb 07, 2008 17.60 18.00 17.55 17.83 15,639 -0.09(-0.50%)
Feb 06, 2008 17.81 18.30 17.70 17.92 33,578 +0.22(+1.24%)
Feb 05, 2008 19.00 19.00 17.70 17.70 18,168 -1.30(-6.84%)
Feb 04, 2008 18.10 19.25 17.46 19.00 40,391 +0.62(+3.37%)
Feb 01, 2008 17.95 18.43 17.94 18.38 20,999 +0.60(+3.37%)
Jan 31, 2008 17.95 18.12 17.36 17.78 18,586 -0.59(-3.21%)
Jan 30, 2008 17.42 18.45 17.42 18.37 77,772 +0.22(+1.21%)
Jan 29, 2008 17.95 18.25 17.90 18.15 30,025 +0.12(+0.67%)
Jan 28, 2008 17.28 18.05 17.25 18.03 52,010 -0.17(-0.93%)
Jan 25, 2008 18.00 18.82 17.93 18.20 65,813 +0.22(+1.22%)
Jan 24, 2008 16.58 18.00 16.58 17.98 24,899 +1.41(+8.51%)
Jan 23, 2008 16.15 16.75 16.10 16.57 35,274 +0.15(+0.91%)
Jan 22, 2008 16.80 16.82 16.05 16.42 50,942 -0.96(-5.52%)
Jan 21, 2008 18.20 18.20 17.32 17.38 51,817 +0.00(+0.00%)
Jan 18, 2008 18.20 18.20 17.32 17.38 51,817 +1.02(+6.23%)
Jan 17, 2008 17.03 17.04 16.35 16.36 22,026 -1.29(-7.31%)
Jan 16, 2008 17.13 18.06 16.54 17.65 37,331 +0.45(+2.62%)
Jan 15, 2008 17.59 17.70 16.79 17.20 50,897 -0.62(-3.48%)
Jan 14, 2008 17.50 17.90 17.33 17.82 21,201 +0.48(+2.77%)
Jan 11, 2008 17.72 17.72 17.13 17.34 49,027 -0.40(-2.25%)
Jan 10, 2008 16.90 17.74 16.75 17.74 14,735 +0.53(+3.08%)
Jan 09, 2008 17.62 17.79 16.78 17.21 36,319 -0.26(-1.49%)
Jan 08, 2008 18.35 18.75 17.38 17.47 22,296 -0.83(-4.54%)
Jan 07, 2008 18.25 18.30 17.80 18.30 47,605 +0.29(+1.61%)
Jan 04, 2008 19.56 19.56 17.93 18.01 51,975 -0.19(-1.04%)
Jan 03, 2008 18.48 18.48 17.86 18.20 43,426 -0.05(-0.27%)
Jan 02, 2008 18.02 18.46 18.02 18.25 28,536 +0.23(+1.28%)
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.