Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2008 19.23 20.05 18.94 19.80 1,190,548 +0.41(+2.14%)
Mar 28, 2008 19.34 20.59 19.23 19.39 2,675,937 +0.20(+1.05%)
Mar 27, 2008 19.55 19.94 19.09 19.18 2,184,592 -0.43(-2.19%)
Mar 26, 2008 20.00 20.22 19.50 19.61 1,890,015 -0.76(-3.71%)
Mar 25, 2008 20.44 20.75 19.68 20.37 1,827,083 +0.08(+0.38%)
Mar 24, 2008 18.98 20.81 18.98 20.29 2,601,561 +1.07(+5.55%)
Mar 21, 2008 17.37 19.36 17.28 19.23 2,857,306 +0.00(+0.00%)
Mar 20, 2008 17.37 19.36 17.28 19.23 2,857,306 +1.71(+9.77%)
Mar 19, 2008 17.73 18.25 17.32 17.52 1,399,828 -0.29(-1.63%)
Mar 18, 2008 17.07 18.06 16.85 17.81 2,834,919 +1.41(+8.60%)
Mar 17, 2008 15.29 16.83 15.05 16.40 4,449,159 -0.65(-3.83%)
Mar 14, 2008 17.53 17.64 16.67 17.05 2,294,067 -0.48(-2.72%)
Mar 13, 2008 17.47 17.88 16.76 17.53 2,790,344 -0.23(-1.28%)
Mar 12, 2008 18.23 18.95 17.62 17.75 2,660,083 -0.34(-1.86%)
Mar 11, 2008 17.62 18.21 17.28 18.09 1,939,615 +1.07(+6.31%)
Mar 10, 2008 17.76 18.14 16.90 17.02 2,007,661 -0.97(-5.42%)
Mar 07, 2008 18.19 18.61 17.47 17.99 1,925,067 -0.36(-1.98%)
Mar 06, 2008 18.78 18.96 18.28 18.36 1,287,315 -0.63(-3.30%)
Mar 05, 2008 19.26 19.33 18.76 18.98 1,235,176 -0.20(-1.03%)
Mar 04, 2008 19.48 19.56 18.82 19.18 3,493,662 -0.37(-1.88%)
Mar 03, 2008 19.74 19.79 19.25 19.55 1,510,522 -0.25(-1.26%)
Feb 29, 2008 19.37 19.94 19.33 19.80 1,684,001 +0.06(+0.29%)
Feb 28, 2008 19.74 20.12 19.56 19.74 1,026,887 -0.37(-1.86%)
Feb 27, 2008 19.54 20.26 19.40 20.11 1,159,699 +0.31(+1.57%)
Feb 26, 2008 19.17 20.20 19.10 19.80 2,051,223 +0.33(+1.68%)
Feb 25, 2008 19.05 19.65 18.76 19.48 952,901 +0.38(+2.01%)
Feb 22, 2008 18.63 19.14 18.25 19.09 1,449,279 +0.43(+2.31%)
Feb 21, 2008 19.15 19.61 18.56 18.66 1,774,396 -0.44(-2.31%)
Feb 20, 2008 18.74 19.35 18.47 19.10 1,638,587 +0.06(+0.33%)
Feb 19, 2008 19.86 19.92 18.82 19.04 1,624,313 -0.47(-2.42%)
Feb 18, 2008 19.43 19.60 18.95 19.51 0 +0.00(+0.00%)
Feb 15, 2008 19.43 19.60 18.95 19.51 1,153,940 -0.11(-0.56%)
Feb 14, 2008 20.55 20.61 19.14 19.62 5,520,942 -1.04(-5.02%)
Feb 13, 2008 19.81 20.87 19.74 20.66 1,717,309 +1.04(+5.31%)
Feb 12, 2008 20.29 20.42 19.34 19.61 3,705,774 -0.63(-3.10%)
Feb 11, 2008 19.93 20.61 19.80 20.24 1,525,366 +0.29(+1.45%)
Feb 08, 2008 19.96 20.17 19.51 19.95 1,534,811 -0.08(-0.41%)
Feb 07, 2008 19.05 20.23 19.05 20.03 1,830,918 +0.84(+4.38%)
Feb 06, 2008 19.46 19.94 19.08 19.20 1,191,504 -0.21(-1.07%)
Feb 05, 2008 20.21 20.21 19.23 19.40 2,520,206 -0.88(-4.32%)
Feb 04, 2008 21.78 21.82 20.23 20.28 2,754,651 -1.95(-8.79%)
Feb 01, 2008 20.79 22.59 19.78 22.23 4,299,277 +1.74(+8.50%)
Jan 31, 2008 19.23 21.07 18.74 20.49 3,054,543 +0.89(+4.55%)
Jan 30, 2008 19.18 20.58 18.98 19.60 4,900,395 +1.11(+6.03%)
Jan 29, 2008 17.96 18.64 17.92 18.48 1,656,827 +0.84(+4.76%)
Jan 28, 2008 17.06 17.76 16.72 17.65 1,256,356 +0.44(+2.56%)
Jan 25, 2008 17.81 18.08 16.85 17.20 1,088,601 -0.47(-2.64%)
Jan 24, 2008 17.26 18.64 17.18 17.67 2,476,623 +0.79(+4.70%)
Jan 23, 2008 16.13 17.47 15.68 16.88 2,794,038 +0.45(+2.71%)
Jan 22, 2008 15.86 17.35 15.03 16.43 2,516,349 -0.11(-0.66%)
Jan 21, 2008 17.11 17.49 16.25 16.54 0 +0.00(+0.00%)
Jan 18, 2008 17.11 17.49 16.25 16.54 1,402,465 -0.31(-1.85%)
Jan 17, 2008 17.55 17.74 16.70 16.85 1,674,990 -0.47(-2.69%)
Jan 16, 2008 17.62 17.87 17.24 17.32 1,834,799 -0.45(-2.54%)
Jan 15, 2008 17.75 17.94 17.23 17.77 1,165,556 -0.19(-1.07%)
Jan 14, 2008 18.30 18.41 17.85 17.96 644,259 -0.09(-0.52%)
Jan 11, 2008 18.14 18.93 17.79 18.05 1,615,329 -0.10(-0.57%)
Jan 10, 2008 17.33 18.73 17.10 18.16 2,312,397 +0.64(+3.64%)
Jan 09, 2008 17.83 17.93 16.57 17.52 4,712,875 -0.17(-0.94%)
Jan 08, 2008 19.15 19.26 17.68 17.69 1,770,752 -1.36(-7.16%)
Jan 07, 2008 19.44 19.83 18.44 19.05 2,077,288 -0.69(-3.49%)
Jan 04, 2008 20.06 20.40 19.44 19.74 2,097,740 -0.83(-4.03%)
Jan 03, 2008 20.31 20.72 19.90 20.57 1,064,849 +0.29(+1.43%)
Jan 02, 2008 21.09 21.09 20.15 20.28 911,651 -0.81(-3.84%)
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.