Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2008 19.84 19.98 19.39 19.67 2,600,649 -0.12(-0.61%)
Mar 28, 2008 19.75 20.01 19.70 19.79 1,940,994 +0.02(+0.11%)
Mar 27, 2008 20.29 20.41 19.70 19.77 1,353,418 -0.58(-2.86%)
Mar 26, 2008 20.42 20.57 20.16 20.35 1,607,822 -0.12(-0.59%)
Mar 25, 2008 20.17 20.61 20.10 20.47 2,006,820 +0.44(+2.19%)
Mar 24, 2008 19.49 20.26 19.49 20.03 1,841,082 +0.61(+3.14%)
Mar 21, 2008 19.25 19.55 18.74 19.42 2,666,678 +0.00(+0.00%)
Mar 20, 2008 19.25 19.55 18.74 19.42 2,666,678 +0.24(+1.28%)
Mar 19, 2008 20.20 20.20 19.18 19.18 2,114,869 -0.92(-4.57%)
Mar 18, 2008 19.80 20.10 19.51 20.09 1,567,498 +0.58(+3.00%)
Mar 17, 2008 19.53 19.78 19.27 19.51 2,329,996 -0.41(-2.06%)
Mar 14, 2008 20.35 20.54 19.63 19.92 1,331,637 -0.30(-1.49%)
Mar 13, 2008 19.69 20.30 19.52 20.22 1,801,387 +0.36(+1.80%)
Mar 12, 2008 19.71 20.16 19.51 19.86 2,381,343 +0.35(+1.82%)
Mar 11, 2008 19.08 19.52 18.95 19.51 2,612,041 +0.90(+4.84%)
Mar 10, 2008 19.20 19.25 18.61 18.61 3,056,419 -0.61(-3.15%)
Mar 07, 2008 20.06 20.15 19.20 19.21 2,626,480 -0.98(-4.86%)
Mar 06, 2008 20.58 20.71 20.15 20.20 1,689,797 -0.46(-2.21%)
Mar 05, 2008 20.47 20.74 20.31 20.65 2,308,360 +0.39(+1.92%)
Mar 04, 2008 20.20 20.46 19.97 20.26 2,241,451 -0.11(-0.52%)
Mar 03, 2008 20.03 20.37 19.90 20.37 1,964,447 +0.30(+1.52%)
Feb 29, 2008 20.82 21.02 19.86 20.07 3,332,135 -0.99(-4.71%)
Feb 28, 2008 20.91 21.17 20.75 21.06 1,887,991 +0.08(+0.39%)
Feb 27, 2008 20.91 21.09 20.69 20.98 2,326,642 -0.06(-0.30%)
Feb 26, 2008 20.66 21.22 20.49 21.04 3,737,416 +0.35(+1.68%)
Feb 25, 2008 20.20 20.70 19.96 20.69 3,159,925 +0.68(+3.42%)
Feb 22, 2008 19.90 20.04 19.81 20.01 2,626,035 +0.25(+1.26%)
Feb 21, 2008 20.05 20.05 19.73 19.76 1,731,879 -0.14(-0.71%)
Feb 20, 2008 19.57 20.00 19.35 19.90 1,960,484 +0.21(+1.06%)
Feb 19, 2008 19.91 20.01 19.61 19.69 2,710,405 +0.09(+0.45%)
Feb 18, 2008 19.39 19.66 19.05 19.60 0 +0.00(+0.00%)
Feb 15, 2008 19.39 19.66 19.05 19.60 2,440,280 +0.15(+0.77%)
Feb 14, 2008 19.37 19.62 19.36 19.46 3,592,214 +0.48(+2.52%)
Feb 13, 2008 18.74 19.14 18.72 18.98 2,372,281 +0.41(+2.21%)
Feb 12, 2008 18.43 18.75 18.30 18.57 2,679,356 +0.28(+1.51%)
Feb 11, 2008 17.51 18.39 17.51 18.29 2,182,814 +0.61(+3.43%)
Feb 08, 2008 17.73 17.96 17.38 17.68 2,699,325 -0.13(-0.72%)
Feb 07, 2008 18.40 18.54 17.74 17.81 3,624,187 -0.59(-3.22%)
Feb 06, 2008 18.26 18.61 18.25 18.40 1,523,354 +0.12(+0.66%)
Feb 05, 2008 18.52 18.70 18.21 18.28 1,509,659 -0.54(-2.86%)
Feb 04, 2008 18.93 19.14 18.76 18.82 1,113,003 -0.11(-0.58%)
Feb 01, 2008 18.95 19.08 18.67 18.93 1,667,822 +0.09(+0.47%)
Jan 31, 2008 17.97 18.91 17.97 18.84 2,033,569 +0.75(+4.15%)
Jan 30, 2008 18.17 18.61 18.08 18.09 1,501,991 -0.15(-0.82%)
Jan 29, 2008 18.25 18.43 18.14 18.24 1,224,150 +0.10(+0.57%)
Jan 28, 2008 17.88 18.25 17.78 18.14 1,739,875 +0.23(+1.31%)
Jan 25, 2008 17.96 18.33 17.74 17.90 1,512,481 +0.03(+0.18%)
Jan 24, 2008 17.37 17.92 17.35 17.87 2,715,751 +0.69(+4.04%)
Jan 23, 2008 16.90 17.23 16.43 17.18 3,146,276 -0.18(-1.06%)
Jan 22, 2008 17.01 17.55 16.87 17.36 3,579,180 -0.35(-1.96%)
Jan 21, 2008 18.45 18.62 17.55 17.71 0 +0.00(+0.00%)
Jan 18, 2008 18.45 18.62 17.55 17.71 3,211,470 -0.67(-3.65%)
Jan 17, 2008 18.82 19.42 18.25 18.38 4,097,889 -0.34(-1.80%)
Jan 16, 2008 18.50 18.96 18.47 18.71 4,405,890 +0.18(+0.98%)
Jan 15, 2008 18.64 18.75 18.43 18.53 2,413,362 -0.40(-2.10%)
Jan 14, 2008 18.67 19.00 18.49 18.93 1,823,243 +0.48(+2.59%)
Jan 11, 2008 18.45 18.71 18.33 18.45 1,202,988 -0.05(-0.29%)
Jan 10, 2008 18.39 18.68 18.18 18.51 1,348,283 +0.02(+0.12%)
Jan 09, 2008 18.64 18.92 18.08 18.48 2,842,609 -0.14(-0.74%)
Jan 08, 2008 18.83 19.22 18.59 18.62 2,854,557 -0.10(-0.55%)
Jan 07, 2008 18.91 19.06 18.56 18.73 2,152,344 -0.14(-0.73%)
Jan 04, 2008 19.19 19.31 18.79 18.86 1,595,990 -0.55(-2.81%)
Jan 03, 2008 19.19 19.63 19.03 19.41 2,671,192 +0.29(+1.50%)
Jan 02, 2008 19.28 19.28 18.83 19.12 2,122,915 -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.