Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2008 13.16 13.74 12.86 13.49 9,950,189 +0.33(+2.54%)
Mar 28, 2008 13.27 13.47 12.98 13.16 6,977,184 -0.28(-2.06%)
Mar 27, 2008 13.34 13.81 13.12 13.43 13,721,552 +0.41(+3.18%)
Mar 26, 2008 13.77 13.99 12.94 13.02 18,521,622 -0.90(-6.46%)
Mar 25, 2008 14.55 14.56 13.84 13.92 19,274,302 -0.39(-2.69%)
Mar 24, 2008 13.58 14.98 13.53 14.30 18,585,830 +0.87(+6.50%)
Mar 21, 2008 12.54 13.75 12.51 13.43 12,594,370 +0.00(+0.00%)
Mar 20, 2008 12.54 13.75 12.51 13.43 12,593,552 +0.90(+7.18%)
Mar 19, 2008 12.83 13.43 12.45 12.53 10,341,920 -0.11(-0.88%)
Mar 18, 2008 12.29 13.04 12.00 12.64 15,264,190 +0.89(+7.58%)
Mar 17, 2008 11.13 12.06 11.06 11.75 12,387,911 -0.16(-1.37%)
Mar 14, 2008 12.51 12.78 11.50 11.91 14,359,605 -0.50(-4.00%)
Mar 13, 2008 11.25 12.66 10.97 12.41 16,359,788 +0.73(+6.23%)
Mar 12, 2008 12.41 12.53 11.63 11.68 9,543,920 -0.59(-4.82%)
Mar 11, 2008 11.52 12.27 11.31 12.27 14,681,454 +1.32(+12.04%)
Mar 10, 2008 11.13 11.37 10.65 10.96 10,340,957 -0.15(-1.31%)
Mar 07, 2008 10.93 11.42 10.75 11.10 9,680,999 -0.16(-1.45%)
Mar 06, 2008 12.14 12.21 11.14 11.26 9,740,445 -0.95(-7.78%)
Mar 05, 2008 11.98 12.58 11.61 12.21 14,882,476 +0.44(+3.71%)
Mar 04, 2008 11.51 11.94 11.22 11.78 12,980,097 +0.14(+1.18%)
Mar 03, 2008 11.87 11.95 11.40 11.64 13,376,100 -0.38(-3.14%)
Feb 29, 2008 12.94 13.04 11.87 12.02 16,277,072 -1.28(-9.60%)
Feb 28, 2008 14.36 14.50 13.12 13.29 14,860,915 -1.35(-9.24%)
Feb 27, 2008 14.01 15.07 13.93 14.65 15,741,991 +0.57(+4.08%)
Feb 26, 2008 13.19 14.32 13.06 14.07 13,177,023 +0.80(+6.00%)
Feb 25, 2008 13.02 13.31 12.70 13.28 9,347,847 +0.24(+1.84%)
Feb 22, 2008 12.98 13.12 12.42 13.04 10,025,928 -0.09(-0.65%)
Feb 21, 2008 13.25 14.00 13.01 13.12 16,005,870 -0.11(-0.84%)
Feb 20, 2008 12.11 13.27 12.00 13.23 13,996,049 +0.99(+8.12%)
Feb 19, 2008 11.93 12.51 11.64 12.24 14,022,793 +0.40(+3.40%)
Feb 18, 2008 12.03 12.11 11.48 11.84 0 +0.00(+0.00%)
Feb 15, 2008 12.03 12.11 11.48 11.84 7,298,821 -0.22(-1.85%)
Feb 14, 2008 12.41 12.59 11.97 12.06 6,357,693 -0.33(-2.63%)
Feb 13, 2008 12.27 12.44 11.92 12.39 8,507,492 +0.23(+1.90%)
Feb 12, 2008 12.52 12.75 11.96 12.15 7,658,515 -0.27(-2.14%)
Feb 11, 2008 12.15 12.63 11.78 12.42 8,269,451 +0.28(+2.33%)
Feb 08, 2008 12.90 13.08 11.68 12.14 14,214,426 -0.75(-5.78%)
Feb 07, 2008 12.43 14.23 12.41 12.88 19,796,476 +0.20(+1.55%)
Feb 06, 2008 13.40 13.51 12.45 12.69 12,670,890 -0.55(-4.14%)
Feb 05, 2008 13.95 14.51 13.15 13.23 16,959,886 -0.95(-6.70%)
Feb 04, 2008 14.78 14.78 13.94 14.18 11,120,616 -0.64(-4.33%)
Feb 01, 2008 14.81 15.25 14.15 14.83 18,403,804 +0.04(+0.29%)
Jan 31, 2008 12.93 15.25 12.81 14.78 23,294,412 +1.40(+10.50%)
Jan 30, 2008 14.26 14.26 13.30 13.38 16,875,742 -0.95(-6.63%)
Jan 29, 2008 13.58 14.54 13.28 14.33 19,187,726 +0.65(+4.76%)
Jan 28, 2008 13.02 13.69 12.55 13.68 16,709,302 +0.46(+3.50%)
Jan 25, 2008 13.61 14.56 13.22 13.22 21,407,438 -0.04(-0.32%)
Jan 24, 2008 12.42 13.34 12.17 13.26 19,239,640 +0.88(+7.13%)
Jan 23, 2008 10.87 12.52 10.66 12.38 21,177,338 +1.33(+12.02%)
Jan 22, 2008 9.850 11.29 9.850 11.05 12,389,605 +0.66(+6.35%)
Jan 21, 2008 10.12 10.48 9.996 10.39 0 +0.00(+0.00%)
Jan 18, 2008 10.12 10.48 9.996 10.39 14,392,863 +0.36(+3.59%)
Jan 17, 2008 10.01 10.28 9.799 10.03 15,897,991 +0.17(+1.74%)
Jan 16, 2008 9.430 10.29 9.430 9.859 13,932,996 +0.18(+1.86%)
Jan 15, 2008 9.739 9.927 9.550 9.679 11,554,118 -0.21(-2.08%)
Jan 14, 2008 9.439 9.953 9.345 9.884 10,917,273 +0.42(+4.43%)
Jan 11, 2008 9.550 9.816 9.216 9.465 12,904,212 -0.08(-0.81%)
Jan 10, 2008 8.968 9.764 8.728 9.542 12,072,478 +0.52(+5.79%)
Jan 09, 2008 8.779 9.019 8.377 9.019 11,173,198 +0.22(+2.53%)
Jan 08, 2008 9.422 9.764 8.779 8.797 12,909,680 -0.59(-6.30%)
Jan 07, 2008 9.422 9.627 8.882 9.388 12,855,392 +0.03(+0.37%)
Jan 04, 2008 10.29 10.29 9.131 9.353 15,562,484 -1.05(-10.12%)
Jan 03, 2008 11.06 11.19 10.26 10.41 8,051,992 -0.59(-5.37%)
Jan 02, 2008 11.30 11.35 10.96 11.00 6,692,002 -0.28(-2.51%)
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.