Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2008 23.15 23.93 22.80 23.58 157,208 +0.16(+0.67%)
Mar 28, 2008 23.66 24.06 23.38 23.42 94,068 -0.34(-1.43%)
Mar 27, 2008 24.67 24.67 23.73 23.76 101,246 -0.84(-3.41%)
Mar 26, 2008 24.59 24.73 24.20 24.60 101,704 -0.03(-0.13%)
Mar 25, 2008 25.04 25.04 24.47 24.64 115,142 -0.20(-0.82%)
Mar 24, 2008 24.04 24.95 23.97 24.84 226,620 +0.94(+3.95%)
Mar 21, 2008 24.34 24.73 23.77 23.90 507,758 +0.00(+0.00%)
Mar 20, 2008 24.34 24.73 23.77 23.90 507,758 +0.46(+1.96%)
Mar 19, 2008 24.35 24.53 23.44 23.44 174,852 -0.62(-2.59%)
Mar 18, 2008 22.72 24.16 22.47 24.06 176,073 +1.66(+7.43%)
Mar 17, 2008 21.86 22.87 21.86 22.40 113,463 -0.06(-0.26%)
Mar 14, 2008 23.20 23.60 22.28 22.45 160,802 -1.06(-4.51%)
Mar 13, 2008 22.36 23.53 22.02 23.52 296,417 +0.84(+3.73%)
Mar 12, 2008 22.78 23.42 22.62 22.67 159,292 -0.02(-0.09%)
Mar 11, 2008 22.32 22.98 22.16 22.69 258,536 +1.03(+4.75%)
Mar 10, 2008 22.66 22.66 21.65 21.66 147,822 -0.82(-3.64%)
Mar 07, 2008 21.88 22.74 21.87 22.48 214,709 +0.39(+1.78%)
Mar 06, 2008 23.03 23.03 21.91 22.09 302,975 -1.12(-4.83%)
Mar 05, 2008 22.68 23.57 22.68 23.21 260,980 +0.31(+1.37%)
Mar 04, 2008 22.42 23.00 22.37 22.89 238,383 +0.21(+0.92%)
Mar 03, 2008 22.68 22.96 22.13 22.68 227,994 -0.02(-0.09%)
Feb 29, 2008 22.45 23.33 22.26 22.70 503,183 -0.12(-0.54%)
Feb 28, 2008 23.02 23.09 22.19 22.83 671,615 -0.48(-2.05%)
Feb 27, 2008 22.33 23.31 22.29 23.31 516,920 +0.81(+3.61%)
Feb 26, 2008 22.17 22.82 21.96 22.49 183,403 +0.03(+0.12%)
Feb 25, 2008 22.07 22.52 21.76 22.47 223,413 +0.40(+1.81%)
Feb 22, 2008 21.64 22.13 21.21 22.07 433,825 +0.42(+1.94%)
Feb 21, 2008 22.11 22.32 21.34 21.65 336,113 -0.35(-1.58%)
Feb 20, 2008 21.52 22.06 21.43 22.00 117,433 +0.36(+1.66%)
Feb 19, 2008 21.56 21.71 21.16 21.64 157,748 +0.31(+1.47%)
Feb 18, 2008 21.20 21.41 20.82 21.32 0 +0.00(+0.00%)
Feb 15, 2008 21.20 21.41 20.82 21.32 108,881 -0.03(-0.15%)
Feb 14, 2008 22.15 22.15 21.11 21.35 218,832 -0.64(-2.92%)
Feb 13, 2008 20.92 22.17 20.92 22.00 259,453 +1.36(+6.57%)
Feb 12, 2008 20.08 20.73 19.74 20.64 142,935 +0.63(+3.14%)
Feb 11, 2008 20.46 20.46 19.72 20.01 142,783 -0.41(-1.99%)
Feb 08, 2008 20.39 20.61 19.97 20.42 182,182 -0.07(-0.32%)
Feb 07, 2008 19.87 20.70 19.79 20.48 287,139 +0.54(+2.73%)
Feb 06, 2008 19.85 20.44 19.52 19.94 227,536 +0.28(+1.43%)
Feb 05, 2008 19.78 20.56 19.63 19.66 271,822 -0.28(-1.41%)
Feb 04, 2008 22.36 22.59 19.55 19.94 522,113 -2.86(-12.53%)
Feb 01, 2008 18.93 22.92 18.36 22.79 558,544 +4.94(+27.65%)
Jan 31, 2008 17.28 18.04 17.16 17.86 170,270 +0.47(+2.71%)
Jan 30, 2008 17.95 18.27 17.37 17.39 151,334 -0.59(-3.28%)
Jan 29, 2008 18.06 18.06 17.45 17.98 84,906 +0.05(+0.26%)
Jan 28, 2008 17.31 17.97 16.97 17.93 179,127 +0.54(+3.13%)
Jan 25, 2008 17.57 17.86 17.14 17.39 150,113 +0.00(+0.00%)
Jan 24, 2008 17.48 17.71 17.13 17.39 166,911 -0.12(-0.71%)
Jan 23, 2008 16.37 17.56 16.22 17.51 290,201 +0.74(+4.41%)
Jan 22, 2008 16.54 17.26 15.97 16.77 217,458 -0.35(-2.06%)
Jan 21, 2008 17.46 17.58 16.74 17.12 0 +0.00(+0.00%)
Jan 18, 2008 17.46 17.58 16.74 17.12 175,310 -0.35(-1.99%)
Jan 17, 2008 18.19 18.34 17.43 17.47 173,783 -0.72(-3.96%)
Jan 16, 2008 17.63 18.49 17.56 18.19 113,004 +0.54(+3.08%)
Jan 15, 2008 17.75 17.98 17.44 17.65 140,339 -0.37(-2.07%)
Jan 14, 2008 18.56 18.73 18.02 18.02 168,285 -0.38(-2.06%)
Jan 11, 2008 19.00 19.00 18.40 18.40 116,517 -0.71(-3.73%)
Jan 10, 2008 18.18 19.38 18.18 19.11 164,467 +0.71(+3.84%)
Jan 09, 2008 18.86 19.03 17.91 18.41 410,024 -0.58(-3.07%)
Jan 08, 2008 19.65 19.99 18.94 18.99 250,137 -0.51(-2.62%)
Jan 07, 2008 19.24 20.12 19.24 19.50 212,418 +0.41(+2.13%)
Jan 04, 2008 19.78 19.81 19.04 19.10 172,408 -0.92(-4.61%)
Jan 03, 2008 20.24 20.46 19.91 20.02 213,640 -0.14(-0.68%)
Jan 02, 2008 20.61 20.62 19.93 20.16 234,566 -0.52(-2.53%)
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.