Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2008 12.80 13.26 12.76 13.18 4,784,157 +0.30(+2.30%)
Mar 28, 2008 13.30 13.32 12.78 12.89 4,069,017 -0.46(-3.46%)
Mar 27, 2008 13.44 13.52 13.30 13.35 8,653,387 -0.06(-0.43%)
Mar 26, 2008 13.36 13.46 13.26 13.41 3,806,173 -0.05(-0.38%)
Mar 25, 2008 13.44 13.53 13.26 13.46 7,551,506 +0.00(+0.00%)
Mar 24, 2008 13.41 13.56 13.36 13.46 7,729,812 +0.04(+0.27%)
Mar 21, 2008 13.05 13.43 12.98 13.42 7,068,422 +0.00(+0.00%)
Mar 20, 2008 13.05 13.43 12.98 13.42 7,068,422 +0.39(+2.99%)
Mar 19, 2008 13.33 13.46 13.03 13.03 4,608,220 -0.25(-1.90%)
Mar 18, 2008 13.06 13.29 12.99 13.29 3,720,600 +0.29(+2.23%)
Mar 17, 2008 12.69 13.15 12.62 13.00 5,602,664 +0.02(+0.18%)
Mar 14, 2008 13.19 13.22 12.77 12.97 4,234,542 -0.22(-1.68%)
Mar 13, 2008 13.05 13.28 12.86 13.19 7,542,229 -0.08(-0.58%)
Mar 12, 2008 13.18 13.38 12.93 13.27 7,382,301 +0.58(+4.57%)
Mar 11, 2008 12.64 12.69 12.29 12.69 4,656,850 +0.41(+3.32%)
Mar 10, 2008 12.59 12.78 12.27 12.28 4,301,332 -0.40(-3.13%)
Mar 07, 2008 12.57 12.83 12.53 12.68 5,346,658 +0.05(+0.43%)
Mar 06, 2008 12.99 13.07 12.59 12.62 6,068,311 -0.51(-3.85%)
Mar 05, 2008 13.06 13.26 12.95 13.13 6,359,744 +0.10(+0.74%)
Mar 04, 2008 12.77 13.09 12.76 13.03 5,533,840 +0.11(+0.88%)
Mar 03, 2008 12.87 12.98 12.76 12.92 4,044,666 -0.02(-0.12%)
Feb 29, 2008 13.32 13.32 12.86 12.93 4,365,411 -0.45(-3.35%)
Feb 28, 2008 13.42 13.53 13.25 13.38 3,638,008 -0.15(-1.09%)
Feb 27, 2008 13.49 13.62 13.47 13.53 8,580,430 -0.07(-0.53%)
Feb 26, 2008 13.31 13.65 13.29 13.60 8,712,516 +0.25(+1.87%)
Feb 25, 2008 13.33 13.43 13.22 13.35 7,208,433 +0.02(+0.14%)
Feb 22, 2008 13.38 13.42 13.11 13.33 4,664,504 -0.02(-0.15%)
Feb 21, 2008 13.60 13.69 13.32 13.35 3,351,014 -0.22(-1.60%)
Feb 20, 2008 13.18 13.62 13.15 13.57 6,132,743 +0.21(+1.57%)
Feb 19, 2008 13.66 13.87 13.28 13.36 5,077,911 -0.11(-0.82%)
Feb 18, 2008 13.66 13.67 13.39 13.47 0 +0.00(+0.00%)
Feb 15, 2008 13.66 13.67 13.39 13.47 6,032,579 -0.22(-1.58%)
Feb 14, 2008 13.93 13.93 13.66 13.69 5,080,792 -0.27(-1.93%)
Feb 13, 2008 13.86 14.17 13.83 13.96 7,041,139 +0.04(+0.27%)
Feb 12, 2008 13.79 14.01 13.76 13.92 5,103,396 +0.08(+0.58%)
Feb 11, 2008 13.50 13.85 13.40 13.84 7,010,998 +0.28(+2.04%)
Feb 08, 2008 13.50 13.68 13.34 13.56 8,630,453 -0.03(-0.25%)
Feb 07, 2008 13.08 13.79 13.08 13.60 11,049,651 +0.42(+3.19%)
Feb 06, 2008 12.98 13.30 12.84 13.18 10,692,557 +0.63(+5.04%)
Feb 05, 2008 12.95 13.02 12.54 12.54 5,282,031 -0.43(-3.30%)
Feb 04, 2008 13.60 13.60 12.96 12.97 5,300,808 -0.60(-4.39%)
Feb 01, 2008 13.22 13.58 13.09 13.57 4,430,079 +0.42(+3.20%)
Jan 31, 2008 12.83 13.32 12.50 13.15 5,112,403 +0.31(+2.38%)
Jan 30, 2008 12.91 13.18 12.81 12.84 4,491,624 -0.08(-0.59%)
Jan 29, 2008 12.73 12.94 12.41 12.92 4,085,813 +0.19(+1.47%)
Jan 28, 2008 12.52 12.84 12.42 12.73 6,404,429 +0.16(+1.30%)
Jan 25, 2008 12.61 12.94 12.52 12.57 7,244,565 -0.12(-0.91%)
Jan 24, 2008 12.85 13.00 12.61 12.68 7,965,248 -0.17(-1.30%)
Jan 23, 2008 12.01 12.87 11.87 12.85 11,513,634 +0.51(+4.12%)
Jan 22, 2008 11.47 12.48 11.40 12.34 10,868,476 +0.78(+6.71%)
Jan 21, 2008 11.67 12.17 11.32 11.57 0 +0.00(+0.00%)
Jan 18, 2008 11.67 12.17 11.32 11.57 6,925,954 +0.23(+2.07%)
Jan 17, 2008 11.55 11.58 11.30 11.33 5,745,997 -0.22(-1.93%)
Jan 16, 2008 11.47 11.66 11.41 11.55 12,376,445 +0.00(+0.00%)
Jan 15, 2008 11.66 11.69 11.38 11.55 8,947,036 -0.28(-2.34%)
Jan 14, 2008 12.21 12.31 11.67 11.83 7,410,596 -0.30(-2.51%)
Jan 11, 2008 12.01 12.43 11.79 12.14 10,165,135 +0.11(+0.89%)
Jan 10, 2008 11.82 12.15 11.51 12.03 9,354,147 +0.14(+1.20%)
Jan 09, 2008 11.23 11.89 11.23 11.89 13,704,132 +0.93(+8.44%)
Jan 08, 2008 11.34 11.34 10.95 10.96 5,853,580 -0.36(-3.14%)
Jan 07, 2008 10.89 11.35 10.84 11.32 8,523,717 +0.47(+4.30%)
Jan 04, 2008 11.25 11.26 10.83 10.85 5,764,809 -0.47(-4.19%)
Jan 03, 2008 11.66 11.66 11.30 11.33 4,467,933 -0.21(-1.81%)
Jan 02, 2008 11.66 11.76 11.48 11.53 5,082,415 -0.14(-1.24%)
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.