Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2008 19.15 19.70 19.15 19.57 1,546,042 +0.26(+1.36%)
Mar 28, 2008 19.54 19.54 19.07 19.30 1,022,912 -0.04(-0.20%)
Mar 27, 2008 19.70 19.73 19.20 19.34 1,180,135 -0.28(-1.41%)
Mar 26, 2008 19.79 20.00 19.52 19.62 823,706 -0.18(-0.89%)
Mar 25, 2008 19.56 19.86 19.34 19.80 1,138,699 +0.38(+1.98%)
Mar 24, 2008 18.92 19.57 18.92 19.41 1,241,689 +0.61(+3.23%)
Mar 21, 2008 18.13 18.87 18.03 18.80 1,570,012 +0.00(+0.00%)
Mar 20, 2008 18.13 18.87 18.03 18.80 1,570,012 +0.08(+0.45%)
Mar 19, 2008 18.97 19.31 18.72 18.72 1,591,521 -0.05(-0.25%)
Mar 18, 2008 18.70 18.82 18.33 18.77 1,716,972 +0.22(+1.20%)
Mar 17, 2008 18.29 18.77 17.91 18.54 2,378,274 +0.08(+0.46%)
Mar 14, 2008 18.77 18.93 18.18 18.46 1,569,373 -0.29(-1.56%)
Mar 13, 2008 18.38 18.80 18.22 18.75 1,234,848 +0.14(+0.74%)
Mar 12, 2008 18.72 19.01 18.57 18.61 1,055,805 -0.10(-0.53%)
Mar 11, 2008 18.14 18.71 18.14 18.71 1,460,612 +0.82(+4.56%)
Mar 10, 2008 18.32 18.32 17.88 17.90 1,397,912 -0.37(-2.02%)
Mar 07, 2008 18.35 18.69 18.17 18.27 1,415,274 -0.18(-1.00%)
Mar 06, 2008 18.73 18.80 18.45 18.45 1,390,362 -0.50(-2.64%)
Mar 05, 2008 19.02 19.23 18.74 18.95 2,016,000 -0.08(-0.44%)
Mar 04, 2008 18.93 19.11 18.77 19.03 1,818,260 -0.03(-0.16%)
Mar 03, 2008 19.01 19.11 18.73 19.07 1,774,927 -0.03(-0.16%)
Feb 29, 2008 19.44 19.62 19.04 19.10 1,088,007 -0.68(-3.46%)
Feb 28, 2008 20.06 20.06 19.67 19.78 942,508 -0.40(-1.98%)
Feb 27, 2008 20.32 20.47 19.95 20.18 907,421 -0.18(-0.87%)
Feb 26, 2008 20.39 20.50 20.05 20.36 1,302,718 +0.03(+0.15%)
Feb 25, 2008 20.13 20.33 19.78 20.33 1,506,013 +0.26(+1.30%)
Feb 22, 2008 20.09 20.15 19.62 20.07 1,072,119 +0.07(+0.35%)
Feb 21, 2008 20.30 20.65 19.97 20.00 1,254,509 -0.27(-1.33%)
Feb 20, 2008 19.98 20.29 19.91 20.27 1,487,935 +0.24(+1.19%)
Feb 19, 2008 20.25 20.43 19.91 20.03 881,586 -0.15(-0.72%)
Feb 18, 2008 20.26 20.26 19.87 20.17 0 +0.00(+0.00%)
Feb 15, 2008 20.26 20.26 19.87 20.17 1,236,075 -0.12(-0.61%)
Feb 14, 2008 20.72 20.87 20.24 20.30 1,288,712 -0.42(-2.04%)
Feb 13, 2008 20.89 20.89 20.49 20.72 1,683,686 +0.03(+0.15%)
Feb 12, 2008 20.95 21.04 20.54 20.69 1,783,595 -0.10(-0.48%)
Feb 11, 2008 20.27 20.88 20.27 20.79 1,215,519 +0.37(+1.81%)
Feb 08, 2008 20.40 20.60 20.20 20.42 1,438,275 -0.04(-0.19%)
Feb 07, 2008 20.16 20.61 20.07 20.46 1,229,302 +0.25(+1.22%)
Feb 06, 2008 20.57 20.66 20.12 20.21 1,100,048 -0.22(-1.09%)
Feb 05, 2008 20.47 20.90 20.33 20.43 1,283,399 -0.37(-1.78%)
Feb 04, 2008 21.40 21.44 20.77 20.80 1,123,570 -0.50(-2.35%)
Feb 01, 2008 21.03 21.32 20.65 21.30 1,441,272 +0.42(+1.99%)
Jan 31, 2008 19.96 21.05 19.83 20.89 3,932,998 +0.65(+3.23%)
Jan 30, 2008 20.54 20.60 20.18 20.23 2,186,024 -0.28(-1.35%)
Jan 29, 2008 20.69 21.02 20.36 20.51 2,211,748 +0.41(+2.03%)
Jan 28, 2008 19.37 20.12 19.27 20.10 2,408,381 +0.72(+3.69%)
Jan 25, 2008 19.73 19.88 19.14 19.39 1,392,936 -0.12(-0.63%)
Jan 24, 2008 19.64 19.84 19.20 19.51 1,581,863 -0.10(-0.51%)
Jan 23, 2008 18.26 19.72 18.03 19.61 3,764,821 +0.72(+3.83%)
Jan 22, 2008 17.63 19.23 17.31 18.89 3,638,826 +0.42(+2.25%)
Jan 21, 2008 18.48 19.17 18.37 18.47 0 +0.00(+0.00%)
Jan 18, 2008 18.48 19.17 18.37 18.47 1,916,615 +0.15(+0.84%)
Jan 17, 2008 18.93 18.94 18.31 18.32 1,705,104 -0.59(-3.13%)
Jan 16, 2008 18.81 19.23 18.74 18.91 1,589,663 +0.08(+0.41%)
Jan 15, 2008 19.00 19.11 18.78 18.83 2,059,428 -0.36(-1.88%)
Jan 14, 2008 19.13 19.27 18.90 19.20 1,417,360 +0.17(+0.89%)
Jan 11, 2008 19.37 19.46 18.95 19.03 2,136,243 -0.49(-2.52%)
Jan 10, 2008 18.85 19.71 18.75 19.52 1,853,160 +0.49(+2.59%)
Jan 09, 2008 18.88 19.03 18.43 19.03 1,964,706 +0.21(+1.10%)
Jan 08, 2008 19.72 19.72 18.81 18.82 2,088,672 -0.65(-3.36%)
Jan 07, 2008 19.90 19.97 19.38 19.47 1,601,142 -0.19(-0.98%)
Jan 04, 2008 20.20 20.23 19.60 19.67 1,399,014 -0.67(-3.29%)
Jan 03, 2008 20.71 20.76 20.27 20.33 1,447,469 -0.32(-1.53%)
Jan 02, 2008 21.01 21.17 20.55 20.65 2,287,922 -0.42(-1.97%)
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.