Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2008 15.11 15.19 14.54 14.87 536,241 -0.30(-1.97%)
Mar 28, 2008 15.17 15.45 14.96 15.16 570,208 +0.16(+1.09%)
Mar 27, 2008 15.06 15.21 14.65 15.00 631,377 +0.03(+0.19%)
Mar 26, 2008 15.63 15.69 14.75 14.97 1,135,425 -0.80(-5.08%)
Mar 25, 2008 14.82 16.09 14.49 15.77 1,453,603 +1.06(+7.22%)
Mar 24, 2008 14.51 14.87 14.27 14.71 1,743,996 +0.22(+1.53%)
Mar 21, 2008 14.20 14.57 13.91 14.49 2,034,675 +0.00(+0.00%)
Mar 20, 2008 14.20 14.57 13.91 14.49 2,034,675 +0.43(+3.02%)
Mar 19, 2008 14.89 15.28 14.03 14.06 991,559 -0.83(-5.58%)
Mar 18, 2008 14.14 14.91 13.79 14.89 1,109,303 +1.20(+8.74%)
Mar 17, 2008 13.49 13.77 13.05 13.70 959,068 +0.15(+1.14%)
Mar 14, 2008 14.39 14.39 13.40 13.54 695,034 -0.55(-3.91%)
Mar 13, 2008 13.66 14.39 13.64 14.09 1,442,163 +0.30(+2.17%)
Mar 12, 2008 14.09 14.33 13.66 13.79 674,837 -0.21(-1.52%)
Mar 11, 2008 14.07 14.38 13.62 14.01 1,012,309 +0.13(+0.90%)
Mar 10, 2008 14.04 14.08 13.50 13.88 949,291 -0.11(-0.76%)
Mar 07, 2008 13.51 14.25 13.31 13.99 1,475,891 +0.44(+3.28%)
Mar 06, 2008 14.49 14.58 13.50 13.54 1,682,821 -1.03(-7.09%)
Mar 05, 2008 14.34 14.60 14.10 14.58 1,224,313 +0.25(+1.75%)
Mar 04, 2008 13.55 14.61 13.44 14.32 2,663,745 +0.81(+6.00%)
Mar 03, 2008 13.18 13.79 12.93 13.51 1,790,451 +0.31(+2.34%)
Feb 29, 2008 12.27 13.27 12.27 13.20 1,618,796 +0.77(+6.22%)
Feb 28, 2008 12.72 14.22 12.28 12.43 2,644,263 +0.63(+5.32%)
Feb 27, 2008 10.90 11.92 10.73 11.80 1,475,320 +1.01(+9.40%)
Feb 26, 2008 10.40 10.91 10.40 10.79 861,775 +0.30(+2.85%)
Feb 25, 2008 10.12 10.67 10.05 10.49 297,487 +0.39(+3.82%)
Feb 22, 2008 10.06 10.14 9.920 10.10 393,233 +0.08(+0.77%)
Feb 21, 2008 9.862 10.13 9.707 10.03 595,423 +0.21(+2.17%)
Feb 20, 2008 9.591 9.920 9.524 9.814 309,641 +0.17(+1.80%)
Feb 19, 2008 9.447 9.727 9.311 9.640 419,832 +0.33(+3.53%)
Feb 18, 2008 9.968 10.15 9.292 9.311 498,207 +0.00(+0.00%)
Feb 15, 2008 9.968 10.15 9.292 9.311 498,207 -0.66(-6.59%)
Feb 14, 2008 10.42 10.43 9.756 9.968 416,505 -0.45(-4.36%)
Feb 13, 2008 10.08 10.47 10.05 10.42 318,902 +0.44(+4.45%)
Feb 12, 2008 9.794 10.07 9.794 9.978 341,353 +0.21(+2.18%)
Feb 11, 2008 9.843 9.910 9.611 9.765 327,462 -0.04(-0.39%)
Feb 08, 2008 9.833 9.939 9.562 9.804 232,764 -0.03(-0.29%)
Feb 07, 2008 9.533 9.958 9.524 9.833 496,583 +0.22(+2.31%)
Feb 06, 2008 9.630 9.900 9.485 9.611 621,779 +0.02(+0.20%)
Feb 05, 2008 10.10 10.14 9.591 9.591 238,544 -0.71(-6.85%)
Feb 04, 2008 10.23 10.34 10.08 10.30 304,110 +0.02(+0.19%)
Feb 01, 2008 9.978 10.41 9.794 10.28 427,196 +0.38(+3.81%)
Jan 31, 2008 9.900 10.11 9.524 9.900 555,958 -0.04(-0.39%)
Jan 30, 2008 10.10 10.38 9.910 9.939 406,569 -0.21(-2.09%)
Jan 29, 2008 10.54 10.54 10.07 10.15 287,677 -0.30(-2.86%)
Jan 28, 2008 10.51 10.52 10.29 10.45 570,206 -0.11(-1.01%)
Jan 25, 2008 10.71 10.92 10.32 10.56 562,357 -0.12(-1.09%)
Jan 24, 2008 11.36 11.50 10.42 10.67 652,955 -0.60(-5.31%)
Jan 23, 2008 10.70 11.35 10.67 11.27 679,778 +0.34(+3.09%)
Jan 22, 2008 10.83 11.34 10.77 10.93 809,884 -0.45(-3.99%)
Jan 21, 2008 11.14 11.69 11.11 11.39 783,067 +0.00(+0.00%)
Jan 18, 2008 11.14 11.69 11.11 11.39 783,067 +0.18(+1.64%)
Jan 17, 2008 11.28 11.52 11.08 11.20 277,034 -0.06(-0.51%)
Jan 16, 2008 11.12 11.64 10.97 11.26 361,975 +0.14(+1.22%)
Jan 15, 2008 11.06 11.19 11.00 11.13 488,678 -0.07(-0.60%)
Jan 14, 2008 11.22 11.37 11.09 11.19 300,077 +0.07(+0.61%)
Jan 11, 2008 11.53 11.62 11.11 11.13 226,923 -0.47(-4.08%)
Jan 10, 2008 11.28 11.82 10.97 11.60 522,728 +0.18(+1.61%)
Jan 09, 2008 11.42 11.60 11.12 11.42 446,141 +0.02(+0.17%)
Jan 08, 2008 11.71 12.14 11.35 11.40 590,827 -0.28(-2.40%)
Jan 07, 2008 11.96 12.24 11.68 11.68 1,063,608 -0.17(-1.47%)
Jan 04, 2008 12.28 12.39 11.81 11.85 633,257 -0.59(-4.74%)
Jan 03, 2008 12.70 12.94 12.42 12.44 633,431 -0.26(-2.05%)
Jan 02, 2008 12.94 13.17 12.50 12.70 836,087 -0.14(-1.13%)
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.