Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2008 18.30 18.64 18.25 18.53 1,333,838 +0.50(+2.80%)
Mar 28, 2008 17.84 18.23 17.84 18.03 545,660 -0.10(-0.54%)
Mar 27, 2008 18.15 18.19 18.03 18.12 681,829 +0.40(+2.25%)
Mar 26, 2008 17.49 17.73 17.46 17.73 1,409,892 -0.38(-2.12%)
Mar 25, 2008 17.90 18.11 17.82 18.11 1,750,143 -0.65(-3.48%)
Mar 24, 2008 18.33 18.89 18.33 18.76 460,052 +0.37(+1.99%)
Mar 21, 2008 18.33 18.45 18.18 18.40 575,157 +0.00(+0.00%)
Mar 20, 2008 18.33 18.45 18.18 18.40 575,157 +0.09(+0.48%)
Mar 19, 2008 18.32 18.63 18.21 18.31 1,429,261 -0.60(-3.18%)
Mar 18, 2008 18.67 19.03 18.62 18.91 1,864,071 +0.37(+2.01%)
Mar 17, 2008 18.36 18.79 18.22 18.54 1,976,041 -0.36(-1.93%)
Mar 14, 2008 19.37 19.37 18.79 18.90 695,196 -0.55(-2.84%)
Mar 13, 2008 19.51 19.55 19.29 19.46 1,021,790 +0.47(+2.46%)
Mar 12, 2008 19.18 19.34 18.98 18.99 743,396 +0.23(+1.20%)
Mar 11, 2008 18.76 18.79 18.60 18.76 677,762 +0.24(+1.32%)
Mar 10, 2008 18.46 18.57 18.37 18.52 953,568 +0.48(+2.64%)
Mar 07, 2008 18.13 18.20 17.90 18.04 332,643 -0.04(-0.20%)
Mar 06, 2008 18.10 18.13 18.04 18.08 243,687 +0.00(+0.00%)
Mar 05, 2008 17.98 18.12 17.91 18.08 917,309 -0.59(-3.15%)
Mar 04, 2008 18.41 18.67 18.36 18.67 567,836 +0.18(+0.99%)
Mar 03, 2008 18.49 18.52 18.24 18.48 451,296 +0.04(+0.20%)
Feb 29, 2008 18.72 18.75 18.38 18.45 417,449 -0.29(-1.54%)
Feb 28, 2008 18.68 18.79 18.58 18.73 294,356 -0.02(-0.12%)
Feb 27, 2008 18.53 18.95 18.52 18.76 423,499 +0.20(+1.05%)
Feb 26, 2008 18.32 18.61 18.30 18.56 659,710 +0.47(+2.61%)
Feb 25, 2008 17.98 18.11 17.93 18.09 391,781 -0.11(-0.62%)
Feb 22, 2008 18.10 18.20 17.94 18.20 266,694 +0.37(+2.06%)
Feb 21, 2008 17.88 17.92 17.74 17.83 364,928 +0.11(+0.62%)
Feb 20, 2008 17.46 17.82 17.46 17.72 808,393 +0.25(+1.41%)
Feb 19, 2008 17.58 17.63 17.39 17.48 443,938 -0.02(-0.13%)
Feb 18, 2008 17.47 17.54 17.37 17.50 0 +0.00(+0.00%)
Feb 15, 2008 17.47 17.54 17.37 17.50 388,752 -0.15(-0.86%)
Feb 14, 2008 17.84 17.90 17.61 17.65 369,531 -0.18(-1.03%)
Feb 13, 2008 17.85 17.91 17.71 17.83 344,910 +0.11(+0.61%)
Feb 12, 2008 17.74 17.87 17.66 17.73 409,318 -0.01(-0.07%)
Feb 11, 2008 17.78 17.80 17.55 17.74 501,985 +0.10(+0.57%)
Feb 08, 2008 17.57 17.75 17.54 17.64 496,871 +0.18(+1.04%)
Feb 07, 2008 17.38 17.46 17.11 17.46 1,061,564 -0.02(-0.13%)
Feb 06, 2008 17.34 17.61 17.21 17.48 839,100 +0.22(+1.28%)
Feb 05, 2008 17.41 17.52 17.22 17.26 732,130 -0.13(-0.77%)
Feb 04, 2008 17.47 17.49 17.36 17.39 443,276 -0.27(-1.51%)
Feb 01, 2008 17.37 17.67 17.25 17.66 751,183 +0.39(+2.28%)
Jan 31, 2008 17.23 17.53 17.17 17.27 1,354,833 +0.05(+0.28%)
Jan 30, 2008 17.29 17.53 17.14 17.22 827,781 -0.09(-0.51%)
Jan 29, 2008 17.03 17.35 16.93 17.30 526,557 +0.26(+1.55%)
Jan 28, 2008 16.84 17.11 16.77 17.04 602,546 +0.05(+0.29%)
Jan 25, 2008 17.49 17.51 16.95 16.99 862,123 +0.22(+1.30%)
Jan 24, 2008 17.18 17.19 16.60 16.77 1,552,149 +0.16(+0.96%)
Jan 23, 2008 16.35 16.83 16.11 16.62 1,473,025 -0.68(-3.93%)
Jan 22, 2008 17.21 17.50 17.08 17.30 1,000,312 -0.81(-4.46%)
Jan 21, 2008 18.25 18.45 18.01 18.10 0 +0.00(+0.00%)
Jan 18, 2008 18.25 18.45 18.01 18.10 962,573 -0.03(-0.16%)
Jan 17, 2008 18.31 18.39 18.08 18.13 812,014 -0.03(-0.19%)
Jan 16, 2008 17.93 18.44 17.93 18.17 590,998 +0.05(+0.30%)
Jan 15, 2008 18.39 18.41 17.95 18.11 808,736 -0.55(-2.94%)
Jan 14, 2008 18.90 18.93 18.56 18.66 651,101 -0.32(-1.68%)
Jan 11, 2008 18.92 19.23 18.92 18.98 891,188 -0.79(-4.02%)
Jan 10, 2008 19.59 19.82 19.50 19.77 713,735 +0.40(+2.07%)
Jan 09, 2008 19.20 19.37 19.14 19.37 597,048 +0.45(+2.39%)
Jan 08, 2008 19.17 19.18 18.90 18.92 472,553 -0.13(-0.67%)
Jan 07, 2008 19.19 19.19 18.98 19.05 504,499 +0.18(+0.96%)
Jan 04, 2008 19.09 19.15 18.86 18.87 378,941 -0.24(-1.24%)
Jan 03, 2008 19.12 19.21 19.00 19.10 842,624 +0.22(+1.15%)
Jan 02, 2008 19.11 19.22 18.82 18.89 1,196,871 -0.33(-1.73%)
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.