Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2008 18.19 18.37 17.54 18.15 191,754 +0.04(+0.22%)
Mar 28, 2008 18.13 18.43 17.94 18.11 91,245 -0.03(-0.17%)
Mar 27, 2008 18.16 18.42 17.83 18.14 90,621 +0.04(+0.22%)
Mar 26, 2008 17.87 18.21 17.73 18.10 132,589 +0.18(+1.00%)
Mar 25, 2008 18.00 18.08 17.60 17.92 161,125 -0.12(-0.67%)
Mar 24, 2008 17.85 18.15 17.52 18.04 170,342 +0.30(+1.69%)
Mar 21, 2008 17.91 17.91 17.51 17.74 475,841 +0.00(+0.00%)
Mar 20, 2008 17.91 17.91 17.51 17.74 475,841 -0.04(-0.22%)
Mar 19, 2008 17.94 18.00 17.07 17.78 669,333 -0.08(-0.45%)
Mar 18, 2008 17.59 17.90 17.48 17.86 380,072 +0.51(+2.94%)
Mar 17, 2008 17.00 17.55 16.60 17.35 500,549 -0.15(-0.86%)
Mar 14, 2008 17.01 17.55 16.58 17.50 584,943 +0.65(+3.86%)
Mar 13, 2008 16.59 16.86 16.06 16.85 731,426 +0.09(+0.54%)
Mar 12, 2008 18.22 18.22 16.70 16.76 1,663,610 -1.88(-10.09%)
Mar 11, 2008 18.17 18.75 18.15 18.64 174,144 +0.53(+2.93%)
Mar 10, 2008 19.03 19.13 17.88 18.11 245,503 -0.83(-4.38%)
Mar 07, 2008 18.84 19.20 18.80 18.94 168,660 -0.07(-0.37%)
Mar 06, 2008 19.53 20.33 19.00 19.01 341,398 -0.58(-2.96%)
Mar 05, 2008 19.09 20.02 19.09 19.59 393,525 +0.56(+2.94%)
Mar 04, 2008 19.11 19.24 18.85 19.03 185,974 -0.16(-0.83%)
Mar 03, 2008 18.92 19.25 18.75 19.19 198,270 +0.20(+1.05%)
Feb 29, 2008 19.24 19.32 18.99 18.99 221,075 -0.33(-1.71%)
Feb 28, 2008 19.35 19.54 19.10 19.32 283,622 -0.24(-1.23%)
Feb 27, 2008 18.33 20.12 18.29 19.56 581,411 +0.97(+5.22%)
Feb 26, 2008 17.78 19.75 17.60 18.59 1,014,957 -0.59(-3.08%)
Feb 25, 2008 19.09 19.63 18.87 19.18 499,245 +0.23(+1.21%)
Feb 22, 2008 18.91 19.07 18.67 18.95 261,153 -0.12(-0.63%)
Feb 21, 2008 18.50 19.17 18.49 19.07 412,221 +0.58(+3.14%)
Feb 20, 2008 18.22 18.50 17.86 18.49 357,740 +0.08(+0.43%)
Feb 19, 2008 18.30 18.64 17.96 18.41 348,438 +0.38(+2.11%)
Feb 18, 2008 18.02 18.29 17.82 18.03 256,869 +0.00(+0.00%)
Feb 15, 2008 18.02 18.29 17.82 18.03 256,869 -0.07(-0.39%)
Feb 14, 2008 18.30 18.50 17.99 18.10 209,937 -0.23(-1.25%)
Feb 13, 2008 18.73 19.05 18.32 18.33 301,965 -0.18(-0.97%)
Feb 12, 2008 17.99 19.19 17.90 18.51 634,415 +1.34(+7.80%)
Feb 11, 2008 17.00 17.50 16.65 17.17 156,219 +0.19(+1.12%)
Feb 08, 2008 17.27 17.42 16.97 16.98 184,668 -0.18(-1.05%)
Feb 07, 2008 16.74 17.53 16.74 17.16 251,891 +0.26(+1.54%)
Feb 06, 2008 17.44 17.45 16.80 16.90 138,045 -0.38(-2.20%)
Feb 05, 2008 17.20 17.58 17.05 17.28 166,300 -0.25(-1.43%)
Feb 04, 2008 17.39 17.74 17.27 17.53 127,939 +0.13(+0.75%)
Feb 01, 2008 17.30 17.85 17.20 17.40 129,209 +0.20(+1.16%)
Jan 31, 2008 17.50 17.81 17.03 17.20 204,119 -0.55(-3.10%)
Jan 30, 2008 17.73 18.06 17.50 17.75 124,514 -0.14(-0.78%)
Jan 29, 2008 18.02 18.07 17.55 17.89 128,799 +0.02(+0.11%)
Jan 28, 2008 17.65 18.10 17.52 17.87 128,379 +0.15(+0.85%)
Jan 25, 2008 17.80 17.95 17.53 17.72 95,256 +0.09(+0.51%)
Jan 24, 2008 18.02 18.10 17.50 17.63 152,963 -0.38(-2.11%)
Jan 23, 2008 16.97 18.01 16.54 18.01 260,902 +0.42(+2.39%)
Jan 22, 2008 17.16 17.99 17.00 17.59 213,130 -0.61(-3.35%)
Jan 21, 2008 18.71 18.93 17.58 18.20 467,493 +0.00(+0.00%)
Jan 18, 2008 18.71 18.93 17.58 18.20 467,493 -0.57(-3.04%)
Jan 17, 2008 18.65 19.09 18.62 18.77 270,795 +0.01(+0.05%)
Jan 16, 2008 18.32 19.25 18.13 18.76 272,714 +0.12(+0.64%)
Jan 15, 2008 18.48 18.73 18.14 18.64 131,842 -0.19(-1.01%)
Jan 14, 2008 19.72 19.77 18.31 18.83 196,603 -0.65(-3.34%)
Jan 11, 2008 19.34 19.93 19.34 19.48 248,619 +0.07(+0.36%)
Jan 10, 2008 19.45 19.94 19.32 19.41 213,429 -0.08(-0.41%)
Jan 09, 2008 19.28 19.97 19.22 19.49 403,502 +0.12(+0.62%)
Jan 08, 2008 18.91 19.70 18.82 19.37 431,812 +0.59(+3.14%)
Jan 07, 2008 18.72 18.98 18.49 18.78 169,545 +0.11(+0.59%)
Jan 04, 2008 18.53 18.94 18.25 18.67 223,176 -0.07(-0.37%)
Jan 03, 2008 18.97 19.22 18.69 18.74 122,405 -0.15(-0.79%)
Jan 02, 2008 19.30 19.41 18.51 18.89 124,916 -0.46(-2.38%)
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.