Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2008 19.89 20.02 19.43 19.72 2,594,471 -0.12(-0.61%)
Mar 28, 2008 19.80 20.06 19.74 19.84 1,936,383 +0.02(+0.11%)
Mar 27, 2008 20.34 20.46 19.75 19.81 1,350,202 -0.58(-2.86%)
Mar 26, 2008 20.47 20.62 20.21 20.40 1,604,003 -0.12(-0.59%)
Mar 25, 2008 20.22 20.66 20.15 20.52 2,002,053 +0.44(+2.19%)
Mar 24, 2008 19.54 20.31 19.54 20.08 1,836,708 +0.61(+3.14%)
Mar 21, 2008 19.29 19.59 18.78 19.47 2,660,343 +0.00(+0.00%)
Mar 20, 2008 19.29 19.59 18.78 19.47 2,660,343 +0.25(+1.28%)
Mar 19, 2008 20.25 20.25 19.22 19.22 2,109,845 -0.92(-4.57%)
Mar 18, 2008 19.84 20.15 19.55 20.14 1,563,774 +0.59(+3.00%)
Mar 17, 2008 19.58 19.83 19.32 19.56 2,324,461 -0.41(-2.06%)
Mar 14, 2008 20.39 20.59 19.68 19.97 1,328,474 -0.30(-1.49%)
Mar 13, 2008 19.74 20.35 19.57 20.27 1,797,107 +0.36(+1.80%)
Mar 12, 2008 19.76 20.21 19.56 19.91 2,375,686 +0.36(+1.82%)
Mar 11, 2008 19.12 19.57 18.99 19.56 2,605,836 +0.90(+4.84%)
Mar 10, 2008 19.25 19.29 18.65 18.65 3,049,158 -0.61(-3.15%)
Mar 07, 2008 20.11 20.20 19.25 19.26 2,620,241 -0.98(-4.86%)
Mar 06, 2008 20.63 20.76 20.20 20.24 1,685,783 -0.46(-2.21%)
Mar 05, 2008 20.52 20.78 20.36 20.70 2,302,876 +0.39(+1.92%)
Mar 04, 2008 20.25 20.50 20.01 20.31 2,236,126 -0.11(-0.52%)
Mar 03, 2008 20.07 20.42 19.95 20.42 1,959,781 +0.31(+1.52%)
Feb 29, 2008 20.87 21.07 19.91 20.11 3,324,220 -0.99(-4.71%)
Feb 28, 2008 20.96 21.23 20.80 21.11 1,883,506 +0.08(+0.39%)
Feb 27, 2008 20.96 21.14 20.74 21.03 2,321,115 -0.06(-0.30%)
Feb 26, 2008 20.71 21.27 20.54 21.09 3,728,538 +0.35(+1.68%)
Feb 25, 2008 20.25 20.75 20.00 20.74 3,152,419 +0.69(+3.42%)
Feb 22, 2008 19.95 20.08 19.86 20.06 2,619,796 +0.25(+1.26%)
Feb 21, 2008 20.10 20.10 19.78 19.81 1,727,765 -0.14(-0.71%)
Feb 20, 2008 19.61 20.05 19.40 19.95 1,955,826 +0.21(+1.06%)
Feb 19, 2008 19.96 20.06 19.65 19.74 2,703,966 +0.09(+0.45%)
Feb 18, 2008 19.44 19.71 19.10 19.65 0 +0.00(+0.00%)
Feb 15, 2008 19.44 19.71 19.10 19.65 2,434,482 +0.15(+0.77%)
Feb 14, 2008 19.41 19.67 19.41 19.50 3,583,680 +0.48(+2.52%)
Feb 13, 2008 18.79 19.19 18.76 19.02 2,366,646 +0.41(+2.21%)
Feb 12, 2008 18.48 18.79 18.34 18.61 2,672,991 +0.28(+1.51%)
Feb 11, 2008 17.55 18.44 17.55 18.33 2,177,628 +0.61(+3.43%)
Feb 08, 2008 17.77 18.00 17.42 17.73 2,692,913 -0.13(-0.72%)
Feb 07, 2008 18.45 18.59 17.78 17.85 3,615,578 -0.59(-3.22%)
Feb 06, 2008 18.30 18.65 18.30 18.45 1,519,735 +0.12(+0.66%)
Feb 05, 2008 18.56 18.74 18.25 18.33 1,506,073 -0.54(-2.86%)
Feb 04, 2008 18.98 19.19 18.81 18.87 1,110,359 -0.11(-0.58%)
Feb 01, 2008 18.99 19.13 18.72 18.98 1,663,860 +0.09(+0.47%)
Jan 31, 2008 18.02 18.95 18.02 18.89 2,028,738 +0.75(+4.15%)
Jan 30, 2008 18.21 18.65 18.12 18.13 1,498,423 -0.15(-0.82%)
Jan 29, 2008 18.30 18.48 18.19 18.28 1,221,242 +0.10(+0.57%)
Jan 28, 2008 17.92 18.29 17.82 18.18 1,735,741 +0.23(+1.31%)
Jan 25, 2008 18.01 18.37 17.78 17.95 1,508,888 +0.03(+0.18%)
Jan 24, 2008 17.41 17.96 17.39 17.91 2,709,299 +0.70(+4.04%)
Jan 23, 2008 16.94 17.27 16.47 17.22 3,138,802 -0.18(-1.06%)
Jan 22, 2008 17.05 17.59 16.91 17.40 3,570,677 -0.35(-1.96%)
Jan 21, 2008 18.49 18.66 17.59 17.75 0 +0.00(+0.00%)
Jan 18, 2008 18.49 18.66 17.59 17.75 3,203,841 -0.67(-3.65%)
Jan 17, 2008 18.87 19.47 18.30 18.42 4,088,154 -0.34(-1.80%)
Jan 16, 2008 18.54 19.00 18.51 18.76 4,395,423 +0.18(+0.98%)
Jan 15, 2008 18.69 18.80 18.48 18.58 2,407,629 -0.40(-2.10%)
Jan 14, 2008 18.71 19.04 18.53 18.98 1,818,912 +0.48(+2.59%)
Jan 11, 2008 18.49 18.76 18.37 18.50 1,200,130 -0.05(-0.29%)
Jan 10, 2008 18.43 18.72 18.22 18.55 1,345,080 +0.02(+0.11%)
Jan 09, 2008 18.68 18.97 18.12 18.53 2,835,856 -0.14(-0.74%)
Jan 08, 2008 18.88 19.27 18.64 18.67 2,847,776 -0.10(-0.55%)
Jan 07, 2008 18.95 19.11 18.60 18.77 2,147,231 -0.14(-0.73%)
Jan 04, 2008 19.24 19.36 18.83 18.91 1,592,199 -0.55(-2.81%)
Jan 03, 2008 19.24 19.67 19.08 19.46 2,664,846 +0.29(+1.50%)
Jan 02, 2008 19.33 19.33 18.87 19.17 2,117,872 -0.21(-1.10%)
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.