Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2008 13.82 14.35 13.82 14.29 27,501,272 +0.45(+3.25%)
Mar 28, 2008 13.94 13.96 13.68 13.84 25,373,118 -0.03(-0.18%)
Mar 27, 2008 13.99 14.15 13.87 13.87 18,245,912 -0.06(-0.44%)
Mar 26, 2008 14.32 14.38 13.89 13.93 24,564,946 -0.44(-3.07%)
Mar 25, 2008 14.55 14.57 14.30 14.37 24,333,478 -0.15(-1.03%)
Mar 24, 2008 14.08 14.84 13.97 14.52 35,474,792 +0.38(+2.69%)
Mar 21, 2008 13.60 14.16 13.00 14.14 51,499,960 +0.00(+0.00%)
Mar 20, 2008 13.60 14.16 13.60 14.14 51,499,960 +1.14(+8.80%)
Mar 19, 2008 13.20 13.23 12.99 13.00 24,630,418 +0.03(+0.26%)
Mar 18, 2008 12.67 12.98 12.52 12.96 16,403,423 +0.51(+4.07%)
Mar 17, 2008 12.28 12.65 12.14 12.46 21,738,016 -0.15(-1.17%)
Mar 14, 2008 12.95 12.95 12.47 12.60 22,457,016 -0.22(-1.75%)
Mar 13, 2008 12.37 12.90 12.19 12.83 22,890,340 +0.27(+2.13%)
Mar 12, 2008 12.19 12.67 12.19 12.56 21,694,080 +0.39(+3.18%)
Mar 11, 2008 12.22 12.23 11.92 12.17 17,480,552 +0.20(+1.67%)
Mar 10, 2008 12.23 12.40 11.93 11.97 19,246,908 -0.27(-2.18%)
Mar 07, 2008 12.40 12.55 12.13 12.24 20,453,272 -0.28(-2.25%)
Mar 06, 2008 12.74 12.75 12.49 12.52 22,148,534 -0.26(-2.02%)
Mar 05, 2008 12.78 13.01 12.64 12.78 13,998,044 +0.08(+0.63%)
Mar 04, 2008 12.53 12.80 12.51 12.70 19,819,564 +0.07(+0.57%)
Mar 03, 2008 12.66 12.72 12.48 12.63 12,318,482 -0.02(-0.18%)
Feb 29, 2008 12.89 12.97 12.60 12.65 14,042,645 -0.39(-2.97%)
Feb 28, 2008 13.03 13.12 12.93 13.04 10,131,169 -0.07(-0.54%)
Feb 27, 2008 13.06 13.23 13.04 13.11 10,845,644 -0.05(-0.37%)
Feb 26, 2008 12.91 13.24 12.91 13.16 11,896,917 +0.21(+1.66%)
Feb 25, 2008 12.76 12.98 12.67 12.95 11,867,311 +0.21(+1.65%)
Feb 22, 2008 12.71 12.78 12.54 12.74 15,877,303 +0.06(+0.45%)
Feb 21, 2008 12.54 12.85 12.54 12.68 15,635,227 -0.19(-1.44%)
Feb 20, 2008 12.77 12.93 12.71 12.86 10,824,288 +0.02(+0.13%)
Feb 19, 2008 13.22 13.24 12.80 12.85 11,112,208 -0.25(-1.88%)
Feb 18, 2008 13.07 13.23 12.96 13.09 0 +0.00(+0.00%)
Feb 15, 2008 13.07 13.23 12.96 13.09 12,693,724 -0.00(-0.02%)
Feb 14, 2008 13.22 13.24 13.05 13.10 14,999,958 -0.05(-0.40%)
Feb 13, 2008 13.00 13.19 12.78 13.15 16,410,392 +0.25(+1.92%)
Feb 12, 2008 12.78 13.03 12.73 12.90 14,835,941 +0.15(+1.17%)
Feb 11, 2008 12.77 12.88 12.61 12.75 13,075,550 +0.00(+0.03%)
Feb 08, 2008 12.73 12.91 12.57 12.75 13,639,900 -0.03(-0.20%)
Feb 07, 2008 12.52 12.83 12.52 12.77 18,418,896 +0.15(+1.22%)
Feb 06, 2008 12.68 12.90 12.58 12.62 18,346,260 +0.05(+0.39%)
Feb 05, 2008 12.57 12.79 12.51 12.57 17,152,688 -0.20(-1.55%)
Feb 04, 2008 13.14 13.16 12.66 12.77 14,676,900 -0.37(-2.83%)
Feb 01, 2008 12.96 13.14 12.72 13.14 19,410,230 +0.25(+1.92%)
Jan 31, 2008 12.48 13.07 12.44 12.89 35,338,136 +0.41(+3.25%)
Jan 30, 2008 12.25 12.60 12.21 12.49 26,393,668 +0.43(+3.57%)
Jan 29, 2008 12.10 12.10 11.83 12.05 17,113,740 +0.02(+0.18%)
Jan 28, 2008 11.78 12.13 11.70 12.03 12,961,186 +0.26(+2.22%)
Jan 25, 2008 12.23 12.23 11.68 11.77 22,162,654 -0.30(-2.46%)
Jan 24, 2008 12.11 12.32 11.82 12.07 25,227,854 -0.02(-0.19%)
Jan 23, 2008 11.67 12.21 11.35 12.09 36,980,680 +0.05(+0.40%)
Jan 22, 2008 10.92 12.19 10.83 12.04 26,274,256 +0.17(+1.40%)
Jan 21, 2008 11.87 12.58 11.77 11.88 0 +0.00(+0.00%)
Jan 18, 2008 11.87 12.58 11.77 11.88 20,261,782 +0.11(+0.93%)
Jan 17, 2008 12.13 12.27 11.76 11.77 20,954,078 -0.36(-2.93%)
Jan 16, 2008 11.97 12.25 11.79 12.12 27,887,562 +0.13(+1.07%)
Jan 15, 2008 12.58 12.59 11.98 11.99 33,632,564 -0.77(-6.04%)
Jan 14, 2008 12.84 12.92 12.58 12.77 16,975,174 +0.01(+0.05%)
Jan 11, 2008 13.04 13.04 12.66 12.76 26,431,646 -0.39(-2.94%)
Jan 10, 2008 13.02 13.28 12.89 13.15 27,266,954 +0.12(+0.92%)
Jan 09, 2008 13.04 13.04 12.85 13.03 27,736,308 +0.03(+0.23%)
Jan 08, 2008 13.12 13.24 12.94 13.00 19,879,736 -0.06(-0.45%)
Jan 07, 2008 13.03 13.10 12.89 13.06 24,748,892 +0.08(+0.60%)
Jan 04, 2008 13.08 13.22 12.97 12.98 26,564,916 -0.20(-1.55%)
Jan 03, 2008 13.30 13.40 13.11 13.18 12,650,274 -0.12(-0.90%)
Jan 02, 2008 13.52 13.60 13.18 13.30 11,633,826 -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.