Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2008 12.67 13.55 12.61 13.14 1,370,697 +0.37(+2.87%)
Mar 28, 2008 12.89 13.09 12.60 12.77 1,262,223 -0.24(-1.82%)
Mar 27, 2008 13.49 13.92 13.00 13.01 1,099,485 -0.60(-4.38%)
Mar 26, 2008 14.05 14.16 13.37 13.60 1,364,571 -0.60(-4.19%)
Mar 25, 2008 14.37 14.66 14.08 14.20 1,959,806 +0.01(+0.05%)
Mar 24, 2008 14.21 14.62 13.95 14.19 2,576,304 +0.18(+1.25%)
Mar 21, 2008 13.21 14.18 12.78 14.02 4,395,923 +0.00(+0.00%)
Mar 20, 2008 13.21 14.18 12.78 14.02 4,395,923 +1.00(+7.68%)
Mar 19, 2008 12.63 13.64 12.63 13.02 2,893,222 +0.34(+2.65%)
Mar 18, 2008 12.70 12.95 12.37 12.68 2,312,844 +0.32(+2.59%)
Mar 17, 2008 12.01 12.72 11.92 12.36 1,671,838 +0.06(+0.50%)
Mar 14, 2008 12.60 12.76 11.91 12.30 1,798,953 -0.15(-1.17%)
Mar 13, 2008 11.92 12.52 11.63 12.44 1,894,317 +0.21(+1.75%)
Mar 12, 2008 12.75 13.14 11.97 12.23 1,773,846 -0.36(-2.85%)
Mar 11, 2008 12.27 12.81 11.98 12.59 1,859,052 +0.59(+4.90%)
Mar 10, 2008 12.49 12.56 11.95 12.00 1,456,818 -0.50(-3.97%)
Mar 07, 2008 12.25 12.82 12.21 12.50 2,413,585 -0.04(-0.30%)
Mar 06, 2008 12.60 13.06 12.46 12.53 3,885,337 +0.16(+1.30%)
Mar 05, 2008 11.88 12.52 11.79 12.37 2,659,360 +0.70(+6.02%)
Mar 04, 2008 11.21 11.75 11.18 11.67 2,031,099 +0.27(+2.41%)
Mar 03, 2008 11.23 11.59 10.83 11.40 2,030,010 +0.11(+0.95%)
Feb 29, 2008 11.47 11.97 11.21 11.29 2,144,505 -0.40(-3.46%)
Feb 28, 2008 12.46 12.47 11.63 11.69 2,124,655 -0.88(-6.98%)
Feb 27, 2008 12.59 12.68 12.37 12.57 1,217,665 -0.06(-0.48%)
Feb 26, 2008 12.52 12.87 12.40 12.63 2,203,693 +0.22(+1.78%)
Feb 25, 2008 12.27 12.50 11.98 12.41 1,364,986 +0.12(+0.99%)
Feb 22, 2008 12.20 12.31 11.82 12.29 1,578,850 +0.21(+1.71%)
Feb 21, 2008 12.86 13.03 12.00 12.08 1,843,810 -0.58(-4.58%)
Feb 20, 2008 12.21 12.72 12.18 12.66 3,711,104 +0.50(+4.14%)
Feb 19, 2008 13.43 13.43 12.11 12.16 4,019,745 -1.15(-8.66%)
Feb 18, 2008 13.20 13.37 12.79 13.31 0 +0.00(+0.00%)
Feb 15, 2008 13.20 13.37 12.79 13.31 2,092,957 -0.02(-0.11%)
Feb 14, 2008 13.56 13.87 13.22 13.33 1,902,014 -0.34(-2.46%)
Feb 13, 2008 14.12 14.12 13.46 13.66 1,716,250 -0.25(-1.81%)
Feb 12, 2008 14.47 14.82 13.79 13.92 2,029,527 -0.44(-3.03%)
Feb 11, 2008 14.22 14.50 13.84 14.35 1,620,969 +0.29(+2.06%)
Feb 08, 2008 14.51 15.18 14.02 14.06 1,858,201 -0.69(-4.66%)
Feb 07, 2008 13.18 15.12 13.18 14.75 2,137,694 +0.73(+5.17%)
Feb 06, 2008 14.33 14.95 13.93 14.02 2,208,880 -0.27(-1.87%)
Feb 05, 2008 14.57 14.93 14.22 14.29 1,649,739 -0.56(-3.80%)
Feb 04, 2008 15.66 15.66 14.50 14.85 1,851,871 -0.84(-5.35%)
Feb 01, 2008 15.38 15.77 14.90 15.69 1,828,775 +0.55(+3.63%)
Jan 31, 2008 14.35 15.49 14.16 15.14 2,762,705 +0.54(+3.71%)
Jan 30, 2008 15.11 15.27 14.53 14.60 1,613,391 -0.50(-3.29%)
Jan 29, 2008 14.80 15.60 13.84 15.10 3,398,639 +0.59(+4.05%)
Jan 28, 2008 13.35 14.53 12.89 14.51 1,661,632 +1.27(+9.63%)
Jan 25, 2008 14.11 14.39 13.03 13.24 2,324,428 -0.74(-5.30%)
Jan 24, 2008 14.02 14.31 13.66 13.98 2,460,654 +0.08(+0.55%)
Jan 23, 2008 12.64 13.94 12.27 13.90 4,248,845 +0.63(+4.72%)
Jan 22, 2008 11.18 13.72 11.18 13.27 4,499,310 +1.02(+8.35%)
Jan 21, 2008 11.96 12.47 11.96 12.25 0 +0.00(+0.00%)
Jan 18, 2008 11.96 12.47 11.96 12.25 3,213,484 +0.37(+3.15%)
Jan 17, 2008 11.76 12.20 11.54 11.88 2,669,301 +0.02(+0.13%)
Jan 16, 2008 11.45 12.10 11.41 11.86 2,735,064 +0.47(+4.09%)
Jan 15, 2008 12.05 12.05 11.21 11.40 2,201,754 -0.67(-5.57%)
Jan 14, 2008 12.39 12.44 11.95 12.07 1,811,629 -0.23(-1.86%)
Jan 11, 2008 12.73 12.73 12.21 12.30 2,340,662 -0.43(-3.36%)
Jan 10, 2008 12.50 13.66 12.39 12.72 4,058,324 +0.36(+2.90%)
Jan 09, 2008 11.92 12.41 11.04 12.37 4,320,365 +0.53(+4.52%)
Jan 08, 2008 12.79 12.93 11.74 11.83 2,217,452 -0.87(-6.85%)
Jan 07, 2008 12.47 13.06 12.42 12.70 2,628,297 +0.28(+2.27%)
Jan 04, 2008 12.78 12.78 11.82 12.42 4,871,072 -0.47(-3.67%)
Jan 03, 2008 13.89 13.99 12.81 12.89 2,401,532 -1.00(-7.20%)
Jan 02, 2008 14.25 14.63 13.85 13.89 1,464,604 -0.44(-3.09%)
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.