Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2008 18.26 18.40 18.13 18.24 7,168,300 +0.06(+0.31%)
Mar 28, 2008 18.42 18.49 18.11 18.19 5,499,700 -0.11(-0.62%)
Mar 27, 2008 18.43 18.55 18.19 18.30 8,764,756 -0.15(-0.79%)
Mar 26, 2008 18.78 18.78 18.41 18.45 7,959,679 -0.36(-1.94%)
Mar 25, 2008 18.86 18.87 18.62 18.81 4,085,228 +0.02(+0.09%)
Mar 24, 2008 18.46 18.89 18.38 18.79 4,996,140 +0.64(+3.53%)
Mar 21, 2008 17.86 18.28 17.86 18.15 8,617,589 +0.00(+0.00%)
Mar 20, 2008 17.86 18.28 17.86 18.15 8,617,342 +0.19(+1.08%)
Mar 19, 2008 18.45 18.48 17.92 17.96 9,140,524 -0.55(-2.98%)
Mar 18, 2008 18.14 18.51 17.86 18.51 7,538,155 +0.79(+4.49%)
Mar 17, 2008 17.17 17.93 17.12 17.72 7,049,644 -0.08(-0.46%)
Mar 14, 2008 18.15 18.25 17.60 17.80 10,158,682 -0.23(-1.26%)
Mar 13, 2008 17.82 18.26 17.71 18.02 4,826,626 -0.07(-0.40%)
Mar 12, 2008 18.32 18.38 18.05 18.10 5,429,857 -0.19(-1.02%)
Mar 11, 2008 17.95 18.28 17.72 18.28 6,551,291 +0.62(+3.54%)
Mar 10, 2008 17.81 17.90 17.60 17.66 11,480,803 -0.19(-1.09%)
Mar 07, 2008 17.62 18.04 17.59 17.85 5,690,962 +0.00(+0.00%)
Mar 06, 2008 18.19 18.19 17.78 17.85 3,721,269 -0.25(-1.39%)
Mar 05, 2008 18.12 18.26 17.94 18.11 6,535,858 +0.13(+0.72%)
Mar 04, 2008 17.76 18.02 17.62 17.98 5,314,195 +0.02(+0.14%)
Mar 03, 2008 17.98 18.04 17.79 17.95 3,601,231 -0.01(-0.05%)
Feb 29, 2008 18.24 18.36 17.96 17.96 5,541,845 -0.37(-2.03%)
Feb 28, 2008 18.55 18.67 18.33 18.33 3,336,049 -0.24(-1.27%)
Feb 27, 2008 18.50 18.69 18.28 18.57 3,110,331 +0.02(+0.09%)
Feb 26, 2008 18.27 18.62 18.14 18.55 3,822,524 +0.21(+1.15%)
Feb 25, 2008 18.17 18.40 18.09 18.34 3,056,865 +0.11(+0.58%)
Feb 22, 2008 18.24 18.24 17.86 18.24 3,704,383 -0.02(-0.09%)
Feb 21, 2008 18.46 18.50 18.03 18.25 4,250,967 -0.03(-0.18%)
Feb 20, 2008 18.15 18.33 17.94 18.28 6,908,209 +0.03(+0.18%)
Feb 19, 2008 18.45 18.64 18.03 18.25 2,851,598 -0.17(-0.92%)
Feb 18, 2008 18.29 18.50 18.29 18.42 0 +0.00(+0.00%)
Feb 15, 2008 18.29 18.50 18.29 18.42 2,851,820 -0.06(-0.35%)
Feb 14, 2008 18.99 18.99 18.49 18.49 4,495,358 -0.37(-1.98%)
Feb 13, 2008 18.62 18.93 18.33 18.86 7,100,450 +0.42(+2.29%)
Feb 12, 2008 18.63 18.63 18.29 18.44 5,900,276 +0.04(+0.22%)
Feb 11, 2008 18.18 18.45 18.15 18.40 3,936,592 +0.32(+1.75%)
Feb 08, 2008 18.11 18.27 17.98 18.08 5,897,483 -0.14(-0.76%)
Feb 07, 2008 17.84 18.26 17.72 18.22 5,868,638 +0.11(+0.63%)
Feb 06, 2008 18.33 18.48 18.01 18.11 7,596,586 -0.20(-1.11%)
Feb 05, 2008 18.58 18.64 18.25 18.31 5,111,285 -0.47(-2.50%)
Feb 04, 2008 19.21 19.21 18.78 18.78 2,417,197 -0.40(-2.07%)
Feb 01, 2008 19.12 19.18 18.84 19.18 3,866,318 +0.32(+1.72%)
Jan 31, 2008 18.32 19.09 18.32 18.85 7,454,515 +0.24(+1.26%)
Jan 30, 2008 18.61 19.05 18.61 18.62 6,167,665 -0.15(-0.78%)
Jan 29, 2008 18.88 18.88 18.50 18.76 5,250,972 +0.16(+0.87%)
Jan 28, 2008 18.45 18.64 18.30 18.60 3,565,903 +0.08(+0.44%)
Jan 25, 2008 19.27 19.27 18.45 18.52 4,826,707 -0.29(-1.55%)
Jan 24, 2008 18.66 18.81 18.38 18.81 5,100,736 +0.27(+1.44%)
Jan 23, 2008 17.84 18.54 17.28 18.54 10,313,794 +0.16(+0.88%)
Jan 22, 2008 16.62 18.55 16.02 18.38 10,624,399 -0.35(-1.86%)
Jan 21, 2008 19.07 19.28 18.73 18.73 0 +0.00(+0.00%)
Jan 18, 2008 19.07 19.28 18.73 18.73 5,619,071 -0.33(-1.74%)
Jan 17, 2008 19.31 19.48 18.90 19.06 6,935,595 -0.17(-0.89%)
Jan 16, 2008 19.45 19.60 19.11 19.23 8,247,552 -0.43(-2.19%)
Jan 15, 2008 19.93 19.97 19.60 19.66 4,517,771 -0.42(-2.10%)
Jan 14, 2008 19.95 20.15 19.91 20.08 5,100,403 +0.40(+2.02%)
Jan 11, 2008 19.95 19.96 19.52 19.69 4,050,590 -0.29(-1.46%)
Jan 10, 2008 19.75 20.21 19.60 19.98 8,046,534 +0.03(+0.16%)
Jan 09, 2008 19.56 19.98 19.50 19.95 6,555,157 +0.28(+1.40%)
Jan 08, 2008 20.29 20.47 19.62 19.67 6,530,242 -0.54(-2.65%)
Jan 07, 2008 20.24 20.42 19.99 20.21 6,905,548 -0.18(-0.87%)
Jan 04, 2008 20.85 20.88 20.27 20.38 4,800,124 -0.83(-3.90%)
Jan 03, 2008 21.32 21.32 21.04 21.21 2,480,181 +0.03(+0.15%)
Jan 02, 2008 21.61 21.66 21.06 21.18 9,201,221 -0.44(-2.03%)
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.