Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2008 17.78 18.27 17.78 18.06 62,192,824 +0.30(+1.70%)
Mar 28, 2008 17.92 18.11 17.71 17.76 36,668,412 +0.00(+0.00%)
Mar 27, 2008 17.88 18.02 17.73 17.76 34,264,068 -0.05(-0.26%)
Mar 26, 2008 17.81 17.99 17.61 17.81 62,113,336 -0.11(-0.63%)
Mar 25, 2008 17.91 18.05 17.65 17.92 52,002,600 -0.01(-0.08%)
Mar 24, 2008 17.42 18.04 17.40 17.94 45,170,464 +0.56(+3.20%)
Mar 21, 2008 17.09 17.45 16.62 17.38 70,553,488 +0.00(+0.00%)
Mar 20, 2008 17.09 17.45 16.62 17.38 70,549,880 +0.38(+2.22%)
Mar 19, 2008 17.30 17.60 16.99 17.00 66,957,284 -0.48(-2.75%)
Mar 18, 2008 17.06 17.48 16.92 17.48 73,674,312 +0.60(+3.58%)
Mar 17, 2008 16.16 17.09 16.16 16.88 83,160,712 +0.36(+2.17%)
Mar 14, 2008 16.84 16.89 16.34 16.52 55,735,340 -0.22(-1.32%)
Mar 13, 2008 16.40 16.93 16.34 16.74 52,782,700 +0.08(+0.51%)
Mar 12, 2008 16.98 17.07 16.61 16.66 53,457,684 -0.36(-2.13%)
Mar 11, 2008 16.63 17.08 16.52 17.02 67,341,624 +0.68(+4.16%)
Mar 10, 2008 16.54 16.62 16.16 16.34 48,447,396 -0.17(-1.03%)
Mar 07, 2008 16.36 16.75 16.32 16.51 53,310,340 -0.00(-0.03%)
Mar 06, 2008 16.61 16.79 16.43 16.52 44,639,612 -0.20(-1.21%)
Mar 05, 2008 16.60 16.81 16.43 16.72 46,079,544 +0.27(+1.66%)
Mar 04, 2008 16.39 16.51 16.15 16.45 47,114,596 -0.09(-0.54%)
Mar 03, 2008 16.39 16.65 16.32 16.54 46,301,148 +0.11(+0.66%)
Feb 29, 2008 16.80 16.83 16.43 16.43 71,604,448 -0.53(-3.14%)
Feb 28, 2008 16.30 17.24 15.85 16.96 84,383,624 +0.36(+2.16%)
Feb 27, 2008 16.64 16.89 16.55 16.60 55,917,000 -0.17(-1.04%)
Feb 26, 2008 16.68 16.83 16.49 16.78 54,344,756 +0.03(+0.20%)
Feb 25, 2008 16.39 16.77 16.30 16.74 51,415,436 +0.25(+1.49%)
Feb 22, 2008 16.29 16.53 15.96 16.50 84,379,952 +0.24(+1.48%)
Feb 21, 2008 16.51 16.56 16.14 16.26 90,276,088 +0.05(+0.32%)
Feb 20, 2008 16.37 16.53 15.54 16.20 276,959,776 -0.72(-4.26%)
Feb 19, 2008 18.03 18.03 16.84 16.93 116,636,152 -0.94(-5.25%)
Feb 18, 2008 17.81 17.91 17.69 17.86 0 +0.00(+0.00%)
Feb 15, 2008 17.81 17.91 17.69 17.86 48,543,968 +0.02(+0.11%)
Feb 14, 2008 18.28 18.31 17.72 17.85 53,517,836 -0.39(-2.15%)
Feb 13, 2008 17.79 18.31 17.69 18.24 76,321,136 +0.55(+3.09%)
Feb 12, 2008 17.34 17.83 17.34 17.69 55,646,512 +0.30(+1.74%)
Feb 11, 2008 17.18 17.45 16.88 17.39 52,763,088 +0.24(+1.37%)
Feb 08, 2008 17.39 17.45 16.98 17.15 58,980,320 -0.30(-1.70%)
Feb 07, 2008 17.07 17.51 16.98 17.45 58,848,044 +0.28(+1.65%)
Feb 06, 2008 17.48 17.51 17.12 17.17 49,210,264 -0.16(-0.90%)
Feb 05, 2008 17.88 17.93 17.28 17.32 66,021,100 -0.67(-3.75%)
Feb 04, 2008 18.06 18.16 17.89 18.00 44,339,972 -0.06(-0.31%)
Feb 01, 2008 18.20 18.25 17.89 18.05 59,887,232 -0.10(-0.55%)
Jan 31, 2008 17.36 18.15 17.25 18.15 81,096,552 +0.54(+3.05%)
Jan 30, 2008 17.82 17.99 17.50 17.62 55,599,196 -0.25(-1.43%)
Jan 29, 2008 17.31 17.90 17.29 17.87 70,294,744 +0.70(+4.09%)
Jan 28, 2008 16.62 17.20 16.35 17.17 84,661,384 +0.54(+3.23%)
Jan 25, 2008 16.99 17.10 16.57 16.63 86,046,624 -0.23(-1.37%)
Jan 24, 2008 17.24 17.56 16.51 16.86 95,066,992 -0.44(-2.56%)
Jan 23, 2008 16.67 17.46 15.71 17.30 122,500,344 +0.34(+2.03%)
Jan 22, 2008 16.20 17.00 15.85 16.96 106,235,104 -0.07(-0.42%)
Jan 21, 2008 17.64 17.83 16.70 17.03 0 +0.00(+0.00%)
Jan 18, 2008 17.64 17.83 16.70 17.03 103,064,528 -0.56(-3.19%)
Jan 17, 2008 17.92 18.05 17.50 17.59 64,042,476 -0.27(-1.51%)
Jan 16, 2008 17.73 18.32 17.71 17.86 79,969,752 +0.11(+0.64%)
Jan 15, 2008 17.88 17.97 17.67 17.75 61,132,112 -0.42(-2.29%)
Jan 14, 2008 18.12 18.29 18.03 18.16 46,121,032 +0.15(+0.81%)
Jan 11, 2008 18.37 18.48 17.86 18.02 63,232,820 -0.57(-3.05%)
Jan 10, 2008 18.26 18.71 18.00 18.58 75,768,784 +0.19(+1.03%)
Jan 09, 2008 18.49 18.51 17.88 18.39 119,045,232 -0.08(-0.41%)
Jan 08, 2008 19.46 19.74 17.52 18.47 154,289,808 -1.07(-5.48%)
Jan 07, 2008 19.36 19.78 19.33 19.54 56,771,576 +0.25(+1.32%)
Jan 04, 2008 19.35 19.70 19.26 19.28 43,802,328 -0.24(-1.21%)
Jan 03, 2008 19.44 19.68 19.34 19.52 39,453,324 +0.18(+0.95%)
Jan 02, 2008 19.58 19.77 19.22 19.34 43,029,696 -0.26(-1.35%)
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.