Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2008 18.09 18.55 17.98 18.49 9,099,068 +0.51(+2.86%)
Mar 28, 2008 18.30 18.46 17.95 17.98 13,096,857 -0.36(-1.95%)
Mar 27, 2008 19.03 19.08 18.34 18.34 11,866,176 -0.69(-3.64%)
Mar 26, 2008 19.25 19.44 18.87 19.03 7,259,239 -0.39(-2.00%)
Mar 25, 2008 19.30 19.65 19.18 19.42 9,950,113 +0.17(+0.89%)
Mar 24, 2008 18.83 19.78 18.77 19.25 10,206,827 +0.58(+3.09%)
Mar 21, 2008 18.44 18.75 18.30 18.67 10,268,434 +0.00(+0.00%)
Mar 20, 2008 18.44 18.75 18.30 18.67 10,268,434 +0.23(+1.22%)
Mar 19, 2008 18.83 19.08 18.44 18.44 11,465,096 -0.37(-1.95%)
Mar 18, 2008 18.46 18.82 18.20 18.81 14,685,676 +0.33(+1.77%)
Mar 17, 2008 18.27 18.72 17.99 18.48 9,779,289 +0.25(+1.37%)
Mar 14, 2008 18.43 18.76 17.93 18.23 10,918,773 -0.36(-1.93%)
Mar 13, 2008 18.24 18.76 18.02 18.59 10,838,291 +0.12(+0.63%)
Mar 12, 2008 18.28 18.67 18.27 18.48 9,843,877 +0.05(+0.30%)
Mar 11, 2008 18.02 18.42 17.65 18.42 12,986,349 +1.13(+6.53%)
Mar 10, 2008 17.57 17.75 17.25 17.29 7,570,714 -0.33(-1.86%)
Mar 07, 2008 17.30 17.91 17.29 17.62 10,379,295 +0.30(+1.75%)
Mar 06, 2008 17.63 17.78 17.32 17.32 6,443,892 -0.43(-2.41%)
Mar 05, 2008 17.54 18.06 17.48 17.74 9,704,230 +0.27(+1.56%)
Mar 04, 2008 17.18 17.56 16.97 17.47 9,748,192 +0.25(+1.45%)
Mar 03, 2008 17.41 17.56 16.99 17.22 11,752,023 -0.19(-1.07%)
Feb 29, 2008 17.25 17.53 17.18 17.41 15,386,802 -0.16(-0.93%)
Feb 28, 2008 17.84 17.89 17.46 17.57 7,262,343 -0.43(-2.38%)
Feb 27, 2008 17.91 18.21 17.64 18.00 10,616,365 +0.35(+1.98%)
Feb 26, 2008 17.44 17.92 17.34 17.65 11,187,825 +0.33(+1.93%)
Feb 25, 2008 16.90 17.39 16.74 17.32 10,684,813 +0.51(+3.01%)
Feb 22, 2008 17.06 17.06 16.40 16.81 11,047,593 -0.13(-0.78%)
Feb 21, 2008 16.99 17.46 16.89 16.94 10,375,835 -0.10(-0.59%)
Feb 20, 2008 16.93 17.14 16.62 17.04 10,852,368 +0.25(+1.48%)
Feb 19, 2008 17.03 17.17 16.69 16.79 7,539,082 +0.00(+0.00%)
Feb 18, 2008 16.74 17.08 16.65 16.79 5,228,377 +0.00(+0.00%)
Feb 15, 2008 16.74 17.08 16.65 16.79 5,228,377 -0.20(-1.19%)
Feb 14, 2008 17.51 17.51 16.91 17.00 7,324,495 -0.49(-2.80%)
Feb 13, 2008 17.23 17.56 17.11 17.49 6,164,824 +0.46(+2.70%)
Feb 12, 2008 17.29 17.39 16.96 17.03 7,681,353 -0.09(-0.50%)
Feb 11, 2008 16.73 17.28 16.61 17.11 8,390,906 +0.43(+2.57%)
Feb 08, 2008 16.50 16.90 16.34 16.68 7,942,985 +0.17(+1.04%)
Feb 07, 2008 15.81 16.70 15.66 16.51 13,191,941 +0.19(+1.19%)
Feb 06, 2008 16.90 16.97 16.17 16.32 9,048,831 -0.51(-3.05%)
Feb 05, 2008 17.18 17.25 16.77 16.83 8,890,522 -0.47(-2.74%)
Feb 04, 2008 17.92 18.10 17.28 17.31 9,088,204 -0.86(-4.71%)
Feb 01, 2008 17.61 18.21 17.32 18.16 12,910,618 +1.14(+6.68%)
Jan 31, 2008 17.07 17.34 16.90 17.03 11,491,181 -0.12(-0.73%)
Jan 30, 2008 16.88 17.32 16.76 17.15 8,416,700 +0.31(+1.85%)
Jan 29, 2008 17.13 17.14 16.76 16.84 6,496,802 -0.20(-1.19%)
Jan 28, 2008 16.61 17.05 16.44 17.04 7,458,683 +0.42(+2.53%)
Jan 25, 2008 17.23 17.32 16.51 16.62 12,563,017 -0.60(-3.48%)
Jan 24, 2008 16.40 17.22 16.37 17.22 11,491,642 +0.48(+2.88%)
Jan 23, 2008 16.12 16.92 16.08 16.74 16,389,780 +0.33(+2.04%)
Jan 22, 2008 16.16 16.65 16.10 16.40 13,674,471 -0.36(-2.14%)
Jan 21, 2008 16.40 17.13 14.86 16.76 24,285,376 +0.00(+0.00%)
Jan 18, 2008 16.40 17.13 14.86 16.76 24,284,606 +1.86(+12.49%)
Jan 17, 2008 15.41 15.72 14.86 14.90 11,300,419 -0.37(-2.40%)
Jan 16, 2008 14.79 15.53 14.69 15.27 12,488,924 +0.43(+2.89%)
Jan 15, 2008 15.02 15.14 14.75 14.84 11,121,590 -0.60(-3.88%)
Jan 14, 2008 15.37 15.47 15.19 15.44 6,917,965 +0.24(+1.59%)
Jan 11, 2008 15.56 15.67 15.10 15.20 7,612,734 -0.48(-3.08%)
Jan 10, 2008 15.46 15.79 15.24 15.68 8,946,308 +0.11(+0.70%)
Jan 09, 2008 15.42 15.59 15.17 15.57 7,748,369 +0.23(+1.52%)
Jan 08, 2008 15.75 16.09 15.31 15.34 11,365,570 -0.59(-3.71%)
Jan 07, 2008 15.88 16.18 15.73 15.93 6,317,742 +0.08(+0.49%)
Jan 04, 2008 16.44 16.48 15.71 15.85 8,564,786 -0.51(-3.09%)
Jan 03, 2008 16.43 16.49 16.28 16.36 4,571,548 -0.09(-0.52%)
Jan 02, 2008 16.91 17.13 16.35 16.44 8,899,141 -0.58(-3.43%)
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.