Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2008 18.31 18.31 18.08 18.23 7,702,937 -0.05(-0.30%)
Mar 28, 2008 18.27 18.38 18.24 18.29 7,417,114 +0.11(+0.60%)
Mar 27, 2008 17.97 18.32 17.91 18.18 10,153,897 +0.21(+1.17%)
Mar 26, 2008 17.98 18.10 17.91 17.97 6,601,807 -0.07(-0.41%)
Mar 25, 2008 18.12 18.18 17.96 18.04 7,971,192 -0.12(-0.64%)
Mar 24, 2008 18.38 18.38 18.01 18.16 8,827,371 -0.15(-0.82%)
Mar 21, 2008 18.03 18.40 17.89 18.30 13,759,603 +0.00(+0.00%)
Mar 20, 2008 18.03 18.40 17.89 18.30 13,759,603 +0.37(+2.04%)
Mar 19, 2008 18.02 18.27 17.85 17.94 15,077,403 +0.22(+1.24%)
Mar 18, 2008 17.44 17.72 17.39 17.72 9,208,470 +0.44(+2.52%)
Mar 17, 2008 17.03 17.50 17.03 17.28 13,338,507 -0.13(-0.75%)
Mar 14, 2008 17.55 17.81 17.27 17.42 9,610,248 -0.13(-0.76%)
Mar 13, 2008 17.42 17.61 17.36 17.55 7,596,439 -0.04(-0.23%)
Mar 12, 2008 17.56 17.65 17.48 17.59 6,744,917 +0.19(+1.10%)
Mar 11, 2008 17.45 17.45 17.10 17.40 10,091,174 +0.36(+2.11%)
Mar 10, 2008 16.72 17.10 16.68 17.04 8,338,305 +0.37(+2.25%)
Mar 07, 2008 16.56 16.80 16.56 16.66 6,657,124 -0.06(-0.36%)
Mar 06, 2008 16.99 17.01 16.72 16.72 5,374,865 -0.33(-1.91%)
Mar 05, 2008 17.02 17.11 16.92 17.05 8,127,108 +0.03(+0.16%)
Mar 04, 2008 17.09 17.18 16.93 17.02 8,313,426 -0.19(-1.11%)
Mar 03, 2008 17.06 17.21 17.01 17.21 7,524,003 +0.17(+0.98%)
Feb 29, 2008 17.04 17.25 16.93 17.05 7,678,655 -0.25(-1.46%)
Feb 28, 2008 17.37 17.38 17.19 17.30 5,455,400 -0.16(-0.91%)
Feb 27, 2008 17.53 17.64 17.41 17.46 5,207,289 -0.15(-0.83%)
Feb 26, 2008 17.48 17.65 17.43 17.60 5,350,425 +0.08(+0.43%)
Feb 25, 2008 17.35 17.55 17.32 17.53 6,003,264 +0.20(+1.18%)
Feb 22, 2008 17.14 17.39 17.03 17.32 6,285,684 +0.22(+1.30%)
Feb 21, 2008 17.23 17.34 17.04 17.10 5,455,873 -0.11(-0.62%)
Feb 20, 2008 17.17 17.24 16.98 17.21 6,335,161 +0.02(+0.12%)
Feb 19, 2008 17.40 17.40 17.09 17.19 8,365,054 +0.02(+0.11%)
Feb 18, 2008 16.68 17.20 16.59 17.17 0 +0.00(+0.00%)
Feb 15, 2008 16.68 17.20 16.59 17.17 9,087,714 +0.48(+2.86%)
Feb 14, 2008 16.94 16.96 16.68 16.69 8,474,788 -0.21(-1.23%)
Feb 13, 2008 16.92 16.97 16.79 16.90 6,574,569 +0.12(+0.69%)
Feb 12, 2008 16.84 16.94 16.69 16.78 6,914,070 +0.06(+0.38%)
Feb 11, 2008 16.42 16.72 16.31 16.72 8,649,288 +0.33(+1.99%)
Feb 08, 2008 16.64 16.73 16.35 16.39 8,879,867 -0.30(-1.81%)
Feb 07, 2008 16.45 16.77 16.45 16.69 6,824,545 +0.12(+0.73%)
Feb 06, 2008 16.69 16.79 16.51 16.57 9,670,406 -0.01(-0.05%)
Feb 05, 2008 16.65 16.75 16.58 16.58 8,886,478 -0.33(-1.98%)
Feb 04, 2008 16.99 17.03 16.87 16.92 7,735,821 -0.07(-0.41%)
Feb 01, 2008 16.60 17.04 16.60 16.99 10,750,693 +0.39(+2.33%)
Jan 31, 2008 16.20 16.71 16.20 16.60 10,845,841 +0.19(+1.13%)
Jan 30, 2008 16.71 16.72 16.36 16.41 8,752,814 -0.24(-1.44%)
Jan 29, 2008 16.63 16.75 16.37 16.65 9,267,774 +0.17(+1.05%)
Jan 28, 2008 16.17 16.48 16.17 16.48 8,373,022 +0.36(+2.25%)
Jan 25, 2008 16.35 16.35 16.11 16.12 8,294,655 -0.11(-0.68%)
Jan 24, 2008 16.21 16.32 16.09 16.23 9,530,531 +0.06(+0.36%)
Jan 23, 2008 15.87 16.25 15.70 16.17 14,528,239 +0.08(+0.47%)
Jan 22, 2008 15.70 16.50 15.53 16.09 13,715,565 -0.37(-2.27%)
Jan 21, 2008 16.67 16.75 16.33 16.47 0 +0.00(+0.00%)
Jan 18, 2008 16.67 16.75 16.33 16.47 9,662,819 -0.09(-0.51%)
Jan 17, 2008 16.67 16.75 16.52 16.55 8,954,627 -0.06(-0.39%)
Jan 16, 2008 16.74 16.87 16.61 16.62 10,992,610 -0.17(-1.03%)
Jan 15, 2008 17.03 17.21 16.77 16.79 10,035,289 -0.42(-2.46%)
Jan 14, 2008 17.27 17.36 17.13 17.21 12,065,537 +0.12(+0.69%)
Jan 11, 2008 17.42 17.42 17.00 17.10 10,679,335 -0.36(-2.08%)
Jan 10, 2008 17.28 17.56 17.27 17.46 8,333,786 +0.07(+0.39%)
Jan 09, 2008 17.40 17.47 17.22 17.39 12,968,135 +0.03(+0.18%)
Jan 08, 2008 17.30 17.58 17.27 17.36 9,971,610 +0.06(+0.33%)
Jan 07, 2008 17.03 17.35 17.01 17.30 9,688,254 +0.34(+2.03%)
Jan 04, 2008 17.03 17.17 16.93 16.96 10,252,214 -0.18(-1.05%)
Jan 03, 2008 17.19 17.32 17.00 17.14 9,674,564 -0.08(-0.44%)
Jan 02, 2008 17.31 17.38 17.13 17.21 8,959,695 -0.14(-0.81%)
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.