Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2008 20.92 21.98 20.51 21.14 8,070,351 +0.16(+0.77%)
Mar 28, 2008 20.79 21.45 20.53 20.98 8,548,532 -1.07(-4.85%)
Mar 27, 2008 22.09 23.14 21.70 22.04 7,777,902 +0.21(+0.98%)
Mar 26, 2008 22.89 23.20 21.68 21.83 7,932,249 -1.29(-5.58%)
Mar 25, 2008 23.42 23.63 22.50 23.12 7,752,346 -0.34(-1.46%)
Mar 24, 2008 21.93 24.22 21.93 23.46 9,453,174 +1.87(+8.67%)
Mar 21, 2008 19.72 21.96 19.57 21.59 7,959,677 +0.00(+0.00%)
Mar 20, 2008 19.72 21.96 19.57 21.59 7,959,092 +1.90(+9.64%)
Mar 19, 2008 19.86 20.84 19.55 19.69 5,506,384 -0.02(-0.09%)
Mar 18, 2008 18.80 20.14 18.46 19.71 9,809,362 +1.76(+9.81%)
Mar 17, 2008 18.38 19.48 16.77 17.95 14,263,438 -1.88(-9.48%)
Mar 14, 2008 21.13 21.20 19.00 19.83 7,485,448 -0.97(-4.64%)
Mar 13, 2008 19.21 20.98 18.88 20.80 9,199,209 +1.08(+5.46%)
Mar 12, 2008 20.82 21.07 19.62 19.72 6,118,920 -1.03(-4.98%)
Mar 11, 2008 19.32 20.85 18.95 20.75 8,798,078 +2.37(+12.88%)
Mar 10, 2008 18.98 19.48 18.06 18.39 6,720,841 -0.56(-2.93%)
Mar 07, 2008 18.37 19.32 17.97 18.94 7,317,591 +0.09(+0.50%)
Mar 06, 2008 19.62 19.63 18.47 18.85 6,688,784 -0.86(-4.38%)
Mar 05, 2008 19.50 20.24 19.33 19.71 6,957,484 +0.20(+1.01%)
Mar 04, 2008 18.63 19.67 18.39 19.51 7,056,060 +0.67(+3.54%)
Mar 03, 2008 20.38 20.40 18.67 18.85 8,766,745 -1.61(-7.86%)
Feb 29, 2008 21.38 21.67 20.25 20.45 5,508,419 -1.56(-7.07%)
Feb 28, 2008 23.38 23.38 21.66 22.01 5,302,651 -1.26(-5.40%)
Feb 27, 2008 22.22 23.51 22.14 23.27 7,851,339 +0.86(+3.85%)
Feb 26, 2008 21.29 23.13 21.08 22.40 10,038,964 +1.04(+4.88%)
Feb 25, 2008 20.52 21.45 20.33 21.36 5,164,440 +0.56(+2.67%)
Feb 22, 2008 20.75 21.27 19.93 20.80 5,178,400 -0.15(-0.73%)
Feb 21, 2008 21.36 21.84 20.68 20.96 7,284,330 -0.14(-0.65%)
Feb 20, 2008 20.08 21.23 19.63 21.10 8,018,903 +0.82(+4.05%)
Feb 19, 2008 20.57 20.72 19.92 20.27 7,050,515 -0.11(-0.54%)
Feb 18, 2008 20.47 20.95 19.72 20.39 0 +0.00(+0.00%)
Feb 15, 2008 20.47 20.95 19.72 20.39 6,176,477 -0.52(-2.49%)
Feb 14, 2008 22.01 22.01 20.70 20.91 4,855,839 -0.69(-3.21%)
Feb 13, 2008 21.02 21.76 20.62 21.60 5,630,942 +0.69(+3.31%)
Feb 12, 2008 21.51 21.83 20.56 20.91 5,416,780 -0.38(-1.81%)
Feb 11, 2008 20.65 21.69 20.06 21.29 5,901,405 +0.60(+2.89%)
Feb 08, 2008 20.83 21.36 20.10 20.69 6,608,527 -0.21(-1.02%)
Feb 07, 2008 20.39 22.30 20.34 20.91 10,422,475 +0.21(+0.99%)
Feb 06, 2008 21.48 22.20 20.53 20.70 11,557,588 -0.37(-1.74%)
Feb 05, 2008 22.27 23.59 21.07 21.07 15,877,059 -1.50(-6.66%)
Feb 04, 2008 24.51 24.51 21.90 22.57 10,144,111 -2.00(-8.14%)
Feb 01, 2008 23.09 24.78 22.58 24.57 8,367,345 +1.07(+4.55%)
Jan 31, 2008 21.21 24.15 20.51 23.51 13,157,874 +1.98(+9.21%)
Jan 30, 2008 22.16 23.10 21.45 21.52 11,713,762 -0.85(-3.82%)
Jan 29, 2008 22.12 22.68 21.16 22.38 7,675,167 +0.23(+1.04%)
Jan 28, 2008 20.37 22.16 19.02 22.15 9,073,118 +1.93(+9.56%)
Jan 25, 2008 20.57 22.01 19.90 20.22 8,511,103 -0.06(-0.29%)
Jan 24, 2008 19.67 20.82 19.27 20.27 8,661,982 +0.72(+3.67%)
Jan 23, 2008 16.98 20.48 16.55 19.56 14,921,910 +2.37(+13.77%)
Jan 22, 2008 15.26 17.36 14.76 17.19 8,343,058 +1.36(+8.58%)
Jan 21, 2008 15.51 16.16 15.18 15.83 0 +0.00(+0.00%)
Jan 18, 2008 15.51 16.16 15.18 15.83 7,684,468 +0.40(+2.60%)
Jan 17, 2008 16.11 16.11 14.98 15.43 7,123,048 -0.07(-0.44%)
Jan 16, 2008 14.08 16.00 14.08 15.50 8,353,769 +0.97(+6.65%)
Jan 15, 2008 15.26 15.30 14.44 14.53 6,097,466 -1.03(-6.64%)
Jan 14, 2008 15.57 15.70 14.96 15.57 5,548,026 +0.34(+2.25%)
Jan 11, 2008 15.28 15.92 14.68 15.22 7,606,439 -0.04(-0.28%)
Jan 10, 2008 14.11 15.97 13.99 15.27 11,059,739 +0.76(+5.24%)
Jan 09, 2008 14.10 14.64 13.47 14.51 10,240,475 +0.16(+1.13%)
Jan 08, 2008 15.18 16.12 14.25 14.34 11,576,726 -1.45(-9.20%)
Jan 07, 2008 15.85 16.35 15.45 15.80 6,187,089 -0.16(-1.02%)
Jan 04, 2008 16.74 16.86 15.69 15.96 6,222,866 -1.21(-7.02%)
Jan 03, 2008 17.79 18.05 17.10 17.16 3,368,819 -0.76(-4.24%)
Jan 02, 2008 18.55 18.58 17.74 17.92 3,655,313 -0.54(-2.92%)
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.