Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 29, 2008 15.90 16.00 15.58 16.00 8,748 +0.23(+1.47%)
Feb 28, 2008 15.76 15.76 15.76 15.76 249 +0.23(+1.49%)
Feb 27, 2008 15.53 15.53 15.53 15.53 553 -0.24(-1.53%)
Feb 26, 2008 16.00 16.00 15.77 15.77 215 -0.08(-0.53%)
Feb 25, 2008 15.95 15.95 15.86 15.86 54,026 -0.05(-0.29%)
Feb 22, 2008 15.90 15.90 15.90 15.90 0 +0.00(+0.00%)
Feb 21, 2008 15.95 15.95 15.90 15.90 11,410 +0.14(+0.88%)
Feb 20, 2008 16.00 16.00 15.76 15.76 1,839 -0.26(-1.62%)
Feb 19, 2008 16.00 16.02 16.00 16.02 778 +0.02(+0.12%)
Feb 18, 2008 16.09 16.09 16.01 16.01 215 +0.00(+0.00%)
Feb 15, 2008 16.09 16.09 16.01 16.01 215 -0.23(-1.43%)
Feb 14, 2008 16.24 16.24 16.24 16.24 0 +0.00(+0.00%)
Feb 13, 2008 16.24 16.24 16.24 16.24 0 +0.00(+0.00%)
Feb 12, 2008 16.29 16.29 16.24 16.24 442 +0.31(+1.92%)
Feb 11, 2008 15.93 15.93 15.93 15.93 0 +0.00(+0.00%)
Feb 08, 2008 15.93 15.93 15.93 15.93 0 +0.00(+0.00%)
Feb 07, 2008 15.93 15.93 15.93 15.93 136 -0.10(-0.64%)
Feb 06, 2008 15.99 16.23 15.95 16.03 1,633 +0.08(+0.52%)
Feb 05, 2008 16.03 16.03 15.95 15.95 520 +0.00(+0.00%)
Feb 04, 2008 15.95 15.95 15.95 15.95 0 +0.00(+0.00%)
Feb 01, 2008 16.18 16.18 15.77 15.95 32,736 -0.12(-0.75%)
Jan 31, 2008 16.23 16.23 15.93 16.07 1,497 -0.23(-1.42%)
Jan 30, 2008 16.26 16.30 16.02 16.30 2,217 +0.00(+0.00%)
Jan 29, 2008 16.00 16.30 15.90 16.30 3,813 +0.00(+0.00%)
Jan 28, 2008 16.07 16.30 16.06 16.30 1,767 +0.00(+0.00%)
Jan 25, 2008 16.00 16.30 16.00 16.30 2,550 -0.02(-0.11%)
Jan 24, 2008 16.89 16.89 16.32 16.32 2,266 +0.02(+0.11%)
Jan 23, 2008 15.77 16.87 15.77 16.30 3,221 +0.00(+0.00%)
Jan 22, 2008 15.42 16.30 15.30 16.30 5,184 +0.78(+5.02%)
Jan 21, 2008 15.79 16.14 15.42 15.52 4,220 +0.00(+0.00%)
Jan 18, 2008 15.79 16.14 15.42 15.52 4,220 +0.37(+2.45%)
Jan 17, 2008 15.95 15.95 14.89 15.15 1,311 +0.27(+1.81%)
Jan 16, 2008 15.31 15.31 14.61 14.88 2,797 +0.14(+0.94%)
Jan 15, 2008 14.79 14.79 14.61 14.74 431 +0.09(+0.63%)
Jan 14, 2008 14.65 14.71 14.56 14.65 12,796 +0.00(+0.00%)
Jan 11, 2008 14.61 14.75 14.61 14.65 4,857 +0.05(+0.32%)
Jan 10, 2008 14.48 14.61 14.47 14.61 3,053 +0.28(+1.94%)
Jan 09, 2008 14.65 15.32 14.33 14.33 647 -0.74(-4.92%)
Jan 08, 2008 15.09 15.09 14.84 15.07 2,092 +0.23(+1.56%)
Jan 07, 2008 15.02 15.02 14.84 14.84 3,131 -0.18(-1.17%)
Jan 04, 2008 15.02 15.02 15.01 15.01 539 -0.23(-1.52%)
Jan 03, 2008 15.61 15.61 15.21 15.25 3,167 -0.51(-3.24%)
Jan 02, 2008 15.46 15.76 15.46 15.76 1,170 -0.14(-0.88%)
Jan 01, 2008 14.65 15.89 14.65 15.89 11,064 +0.00(+0.00%)
Dec 31, 2007 14.65 15.89 14.65 15.89 11,064 +0.96(+6.46%)
Dec 28, 2007 15.19 16.58 14.79 14.93 14,105 -0.28(-1.83%)
Dec 27, 2007 15.65 15.72 15.11 15.21 5,415 -0.38(-2.44%)
Dec 26, 2007 16.46 16.54 15.59 15.59 1,401 +0.52(+3.45%)
Dec 24, 2007 15.67 15.67 15.07 15.07 431 +0.00(+0.00%)
Dec 21, 2007 15.39 15.39 15.07 15.07 906 -0.46(-2.99%)
Dec 20, 2007 15.69 15.76 15.53 15.53 1,009 -0.28(-1.79%)
Dec 19, 2007 15.86 15.86 15.53 15.82 5,178 +0.04(+0.27%)
Dec 18, 2007 17.11 17.11 15.77 15.77 7,178 -1.29(-7.55%)
Dec 17, 2007 17.64 17.64 17.02 17.06 5,666 -0.57(-3.26%)
Dec 14, 2007 17.54 17.78 17.52 17.64 1,321 -0.15(-0.83%)
Dec 13, 2007 18.30 18.35 17.79 17.79 1,795 -0.09(-0.53%)
Dec 12, 2007 17.73 17.88 17.62 17.88 2,058 +0.40(+2.29%)
Dec 11, 2007 17.55 17.55 17.48 17.48 339 -0.21(-1.21%)
Dec 10, 2007 17.53 17.69 17.53 17.69 1,261 +0.12(+0.69%)
Dec 07, 2007 17.57 17.70 17.29 17.57 3,546 -0.21(-1.20%)
Dec 06, 2007 17.80 17.80 17.79 17.79 431 -0.02(-0.10%)
Dec 05, 2007 17.80 17.80 17.80 17.80 218 -0.19(-1.05%)
Dec 04, 2007 17.92 18.08 17.92 17.99 3,397 -0.18(-1.00%)
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.