Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2008 13.81 14.34 13.81 14.28 27,517,862 +0.45(+3.25%)
Mar 28, 2008 13.93 13.96 13.68 13.84 25,388,424 -0.03(-0.18%)
Mar 27, 2008 13.98 14.14 13.86 13.86 18,256,918 -0.06(-0.44%)
Mar 26, 2008 14.32 14.37 13.88 13.92 24,579,764 -0.44(-3.07%)
Mar 25, 2008 14.55 14.56 14.29 14.36 24,348,156 -0.15(-1.03%)
Mar 24, 2008 14.07 14.83 13.97 14.51 35,496,192 +0.38(+2.69%)
Mar 21, 2008 13.59 14.15 12.99 14.13 51,531,028 +0.00(+0.00%)
Mar 20, 2008 13.59 14.15 13.59 14.13 51,531,028 +1.14(+8.80%)
Mar 19, 2008 13.19 13.22 12.99 12.99 24,645,274 +0.03(+0.26%)
Mar 18, 2008 12.66 12.97 12.51 12.96 16,413,317 +0.51(+4.07%)
Mar 17, 2008 12.27 12.64 12.13 12.45 21,751,128 -0.15(-1.17%)
Mar 14, 2008 12.94 12.94 12.46 12.60 22,470,562 -0.22(-1.75%)
Mar 13, 2008 12.36 12.89 12.18 12.82 22,904,148 +0.27(+2.13%)
Mar 12, 2008 12.18 12.66 12.18 12.55 21,707,168 +0.39(+3.18%)
Mar 11, 2008 12.21 12.23 11.91 12.17 17,491,096 +0.20(+1.67%)
Mar 10, 2008 12.22 12.39 11.93 11.97 19,258,518 -0.27(-2.18%)
Mar 07, 2008 12.39 12.55 12.12 12.23 20,465,610 -0.28(-2.25%)
Mar 06, 2008 12.73 12.74 12.48 12.52 22,161,894 -0.26(-2.02%)
Mar 05, 2008 12.77 13.01 12.63 12.77 14,006,488 +0.08(+0.63%)
Mar 04, 2008 12.53 12.79 12.50 12.69 19,831,520 +0.07(+0.57%)
Mar 03, 2008 12.65 12.71 12.47 12.62 12,325,913 -0.02(-0.18%)
Feb 29, 2008 12.88 12.96 12.60 12.65 14,051,115 -0.39(-2.97%)
Feb 28, 2008 13.02 13.11 12.92 13.03 10,137,280 -0.07(-0.54%)
Feb 27, 2008 13.05 13.22 13.03 13.10 10,852,187 -0.05(-0.37%)
Feb 26, 2008 12.90 13.23 12.90 13.15 11,904,093 +0.21(+1.66%)
Feb 25, 2008 12.75 12.97 12.67 12.94 11,874,470 +0.21(+1.65%)
Feb 22, 2008 12.70 12.77 12.53 12.73 15,886,881 +0.06(+0.45%)
Feb 21, 2008 12.53 12.85 12.53 12.67 15,644,658 -0.18(-1.44%)
Feb 20, 2008 12.76 12.93 12.70 12.86 10,830,818 +0.02(+0.13%)
Feb 19, 2008 13.21 13.23 12.79 12.84 11,118,911 -0.25(-1.88%)
Feb 18, 2008 13.06 13.22 12.96 13.09 0 +0.00(+0.00%)
Feb 15, 2008 13.06 13.22 12.96 13.09 12,701,381 -0.00(-0.02%)
Feb 14, 2008 13.21 13.23 13.04 13.09 15,009,006 -0.05(-0.40%)
Feb 13, 2008 13.00 13.18 12.78 13.14 16,420,291 +0.25(+1.92%)
Feb 12, 2008 12.77 13.02 12.72 12.89 14,844,890 +0.15(+1.17%)
Feb 11, 2008 12.76 12.88 12.60 12.74 13,083,438 +0.00(+0.03%)
Feb 08, 2008 12.72 12.90 12.56 12.74 13,648,128 -0.03(-0.20%)
Feb 07, 2008 12.52 12.82 12.51 12.76 18,430,008 +0.15(+1.22%)
Feb 06, 2008 12.67 12.90 12.57 12.61 18,357,328 +0.05(+0.39%)
Feb 05, 2008 12.56 12.78 12.50 12.56 17,163,036 -0.20(-1.55%)
Feb 04, 2008 13.14 13.16 12.65 12.76 14,685,753 -0.37(-2.83%)
Feb 01, 2008 12.95 13.13 12.71 13.13 19,421,940 +0.25(+1.92%)
Jan 31, 2008 12.47 13.06 12.43 12.88 35,359,452 +0.41(+3.25%)
Jan 30, 2008 12.24 12.59 12.20 12.48 26,409,588 +0.43(+3.57%)
Jan 29, 2008 12.09 12.09 11.82 12.05 17,124,064 +0.02(+0.18%)
Jan 28, 2008 11.77 12.13 11.69 12.03 12,969,005 +0.26(+2.22%)
Jan 25, 2008 12.22 12.22 11.68 11.76 22,176,024 -0.30(-2.46%)
Jan 24, 2008 12.10 12.32 11.82 12.06 25,243,072 -0.02(-0.19%)
Jan 23, 2008 11.66 12.20 11.35 12.08 37,002,988 +0.05(+0.40%)
Jan 22, 2008 10.92 12.18 10.82 12.04 26,290,104 +0.17(+1.40%)
Jan 21, 2008 11.86 12.58 11.76 11.87 0 +0.00(+0.00%)
Jan 18, 2008 11.86 12.58 11.76 11.87 20,274,004 +0.11(+0.93%)
Jan 17, 2008 12.13 12.26 11.76 11.76 20,966,718 -0.36(-2.93%)
Jan 16, 2008 11.96 12.24 11.79 12.11 27,904,384 +0.13(+1.07%)
Jan 15, 2008 12.58 12.58 11.97 11.99 33,652,852 -0.77(-6.04%)
Jan 14, 2008 12.83 12.92 12.57 12.76 16,985,414 +0.01(+0.05%)
Jan 11, 2008 13.03 13.03 12.65 12.75 26,447,590 -0.39(-2.94%)
Jan 10, 2008 13.01 13.27 12.88 13.14 27,283,402 +0.12(+0.92%)
Jan 09, 2008 13.03 13.03 12.84 13.02 27,753,040 +0.03(+0.23%)
Jan 08, 2008 13.11 13.23 12.93 12.99 19,891,728 -0.06(-0.45%)
Jan 07, 2008 13.02 13.09 12.88 13.05 24,763,820 +0.08(+0.60%)
Jan 04, 2008 13.07 13.21 12.96 12.97 26,580,940 -0.20(-1.55%)
Jan 03, 2008 13.29 13.39 13.10 13.17 12,657,905 -0.12(-0.90%)
Jan 02, 2008 13.51 13.59 13.17 13.29 11,640,844 -0.20(-1.49%)
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.