Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2008 20.55 21.58 20.14 20.76 8,218,923 +0.16(+0.77%)
Mar 28, 2008 20.41 21.06 20.16 20.60 8,705,907 -1.05(-4.85%)
Mar 27, 2008 21.69 22.72 21.31 21.65 7,921,091 +0.21(+0.98%)
Mar 26, 2008 22.47 22.78 21.28 21.44 8,078,279 -1.27(-5.58%)
Mar 25, 2008 23.00 23.20 22.09 22.70 7,895,063 -0.34(-1.46%)
Mar 24, 2008 21.54 23.79 21.54 23.04 9,627,204 +1.84(+8.67%)
Mar 21, 2008 19.36 21.56 19.21 21.20 8,106,212 +0.00(+0.00%)
Mar 20, 2008 19.36 21.56 19.21 21.20 8,105,616 +1.86(+9.64%)
Mar 19, 2008 19.50 20.46 19.20 19.34 5,607,755 -0.02(-0.09%)
Mar 18, 2008 18.46 19.77 18.13 19.35 9,989,949 +1.73(+9.81%)
Mar 17, 2008 18.05 19.13 16.47 17.63 14,526,023 -1.85(-9.48%)
Mar 14, 2008 20.75 20.81 18.66 19.47 7,623,253 -0.95(-4.64%)
Mar 13, 2008 18.87 20.60 18.54 20.42 9,368,563 +1.06(+5.46%)
Mar 12, 2008 20.45 20.69 19.26 19.36 6,231,567 -1.02(-4.98%)
Mar 11, 2008 18.97 20.47 18.61 20.38 8,960,047 +2.32(+12.88%)
Mar 10, 2008 18.63 19.13 17.73 18.05 6,844,569 -0.55(-2.93%)
Mar 07, 2008 18.04 18.97 17.64 18.60 7,452,305 +0.09(+0.50%)
Mar 06, 2008 19.26 19.28 18.14 18.51 6,811,922 -0.85(-4.38%)
Mar 05, 2008 19.14 19.87 18.98 19.35 7,085,569 +0.19(+1.01%)
Mar 04, 2008 18.29 19.31 18.05 19.16 7,185,960 +0.65(+3.54%)
Mar 03, 2008 20.01 20.03 18.33 18.51 8,928,138 -1.58(-7.86%)
Feb 29, 2008 20.99 21.28 19.88 20.08 5,609,827 -1.53(-7.07%)
Feb 28, 2008 22.96 22.96 21.27 21.61 5,400,271 -1.23(-5.40%)
Feb 27, 2008 21.81 23.08 21.74 22.85 7,995,880 +0.85(+3.85%)
Feb 26, 2008 20.91 22.71 20.70 22.00 10,223,778 +1.02(+4.88%)
Feb 25, 2008 20.15 21.06 19.97 20.97 5,259,516 +0.55(+2.67%)
Feb 22, 2008 20.38 20.88 19.57 20.43 5,273,732 -0.15(-0.73%)
Feb 21, 2008 20.97 21.44 20.30 20.58 7,418,432 -0.13(-0.65%)
Feb 20, 2008 19.72 20.85 19.28 20.71 8,166,529 +0.81(+4.05%)
Feb 19, 2008 20.20 20.34 19.56 19.91 7,180,312 -0.11(-0.55%)
Feb 18, 2008 20.10 20.57 19.36 20.02 0 +0.00(+0.00%)
Feb 15, 2008 20.10 20.57 19.36 20.02 6,290,184 -0.51(-2.49%)
Feb 14, 2008 21.61 21.61 20.33 20.53 4,945,233 -0.68(-3.21%)
Feb 13, 2008 20.64 21.37 20.24 21.21 5,734,605 +0.68(+3.31%)
Feb 12, 2008 21.13 21.44 20.19 20.53 5,516,501 -0.38(-1.81%)
Feb 11, 2008 20.28 21.29 19.70 20.91 6,010,048 +0.59(+2.89%)
Feb 08, 2008 20.45 20.97 19.74 20.32 6,730,188 -0.21(-1.02%)
Feb 07, 2008 20.02 21.90 19.98 20.53 10,614,349 +0.20(+0.99%)
Feb 06, 2008 21.09 21.80 20.16 20.33 11,770,359 -0.36(-1.74%)
Feb 05, 2008 21.86 23.16 20.69 20.69 16,169,350 -1.48(-6.66%)
Feb 04, 2008 24.07 24.07 21.50 22.17 10,330,860 -1.96(-8.14%)
Feb 01, 2008 22.67 24.33 22.17 24.13 8,521,385 +1.05(+4.55%)
Jan 31, 2008 20.82 23.71 20.14 23.08 13,400,105 +1.95(+9.21%)
Jan 30, 2008 21.75 22.69 21.07 21.13 11,929,408 -0.84(-3.82%)
Jan 29, 2008 21.72 22.27 20.77 21.97 7,816,464 +0.23(+1.04%)
Jan 28, 2008 20.00 21.76 18.67 21.75 9,240,151 +1.90(+9.56%)
Jan 25, 2008 20.19 21.61 19.54 19.85 8,667,789 -0.06(-0.30%)
Jan 24, 2008 19.31 20.45 18.92 19.91 8,821,446 +0.71(+3.67%)
Jan 23, 2008 16.68 20.11 16.25 19.20 15,196,617 +2.32(+13.77%)
Jan 22, 2008 14.98 17.05 14.49 16.88 8,496,650 +1.33(+8.59%)
Jan 21, 2008 15.23 15.86 14.91 15.54 0 +0.00(+0.00%)
Jan 18, 2008 15.23 15.86 14.91 15.54 7,825,936 +0.39(+2.60%)
Jan 17, 2008 15.82 15.82 14.70 15.15 7,254,181 -0.07(-0.44%)
Jan 16, 2008 13.82 15.71 13.82 15.22 8,507,559 +0.95(+6.65%)
Jan 15, 2008 14.98 15.02 14.18 14.27 6,209,718 -1.02(-6.64%)
Jan 14, 2008 15.28 15.42 14.69 15.28 5,650,163 +0.34(+2.25%)
Jan 11, 2008 15.01 15.63 14.42 14.95 7,746,471 -0.04(-0.28%)
Jan 10, 2008 13.86 15.68 13.74 14.99 11,263,344 +0.75(+5.24%)
Jan 09, 2008 13.85 14.38 13.23 14.24 10,428,998 +0.16(+1.13%)
Jan 08, 2008 14.91 15.83 13.99 14.08 11,789,849 -1.43(-9.20%)
Jan 07, 2008 15.56 16.06 15.17 15.51 6,300,991 -0.16(-1.02%)
Jan 04, 2008 16.44 16.56 15.41 15.67 6,337,427 -1.18(-7.02%)
Jan 03, 2008 17.47 17.73 16.79 16.85 3,430,838 -0.75(-4.24%)
Jan 02, 2008 18.21 18.25 17.42 17.60 3,722,606 -0.53(-2.92%)
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.