Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2008 11.68 11.79 11.25 11.58 391,995 -0.10(-0.86%)
Mar 28, 2008 11.75 12.00 11.68 11.68 161,881 -0.09(-0.76%)
Mar 27, 2008 12.25 12.40 11.64 11.77 161,777 -0.54(-4.39%)
Mar 26, 2008 12.30 12.35 11.97 12.31 191,097 -0.05(-0.40%)
Mar 25, 2008 12.07 12.53 11.98 12.36 238,632 +0.38(+3.17%)
Mar 24, 2008 11.50 12.41 11.30 11.98 479,644 +0.57(+5.00%)
Mar 21, 2008 11.95 11.96 11.28 11.41 1,006,463 +0.00(+0.00%)
Mar 20, 2008 11.95 11.96 11.28 11.41 1,006,463 -0.77(-6.32%)
Mar 19, 2008 12.94 13.27 12.18 12.18 263,064 -0.82(-6.31%)
Mar 18, 2008 13.04 13.52 12.80 13.00 439,745 +0.06(+0.46%)
Mar 17, 2008 13.95 13.95 12.76 12.94 369,171 -1.44(-10.01%)
Mar 14, 2008 15.52 15.55 14.18 14.38 201,373 -0.92(-6.01%)
Mar 13, 2008 14.59 15.37 14.58 15.30 348,537 +0.43(+2.89%)
Mar 12, 2008 14.36 15.10 14.15 14.87 281,603 +0.52(+3.62%)
Mar 11, 2008 14.33 14.58 13.73 14.35 402,815 +0.23(+1.63%)
Mar 10, 2008 14.72 14.76 14.00 14.12 520,168 -0.65(-4.40%)
Mar 07, 2008 14.64 15.20 14.05 14.77 489,182 -0.69(-4.46%)
Mar 06, 2008 16.00 16.26 15.37 15.46 144,190 -0.55(-3.44%)
Mar 05, 2008 15.80 16.40 15.37 16.01 534,787 +0.20(+1.27%)
Mar 04, 2008 15.92 16.44 15.06 15.81 424,939 -0.35(-2.17%)
Mar 03, 2008 15.71 16.78 15.60 16.16 446,378 +0.46(+2.93%)
Feb 29, 2008 17.00 17.02 15.65 15.70 694,703 -1.40(-8.19%)
Feb 28, 2008 17.25 18.31 16.81 17.10 903,132 +0.13(+0.77%)
Feb 27, 2008 16.36 17.38 16.32 16.97 543,438 +0.78(+4.82%)
Feb 26, 2008 16.50 16.50 15.89 16.19 182,400 -0.31(-1.88%)
Feb 25, 2008 15.40 16.85 15.40 16.50 648,548 +1.15(+7.49%)
Feb 22, 2008 15.43 15.85 14.94 15.35 298,220 -0.12(-0.78%)
Feb 21, 2008 15.54 16.48 15.19 15.47 594,782 -0.16(-1.02%)
Feb 20, 2008 14.45 15.70 13.76 15.63 393,704 +0.23(+1.49%)
Feb 19, 2008 14.94 15.50 14.94 15.40 406,367 +0.55(+3.70%)
Feb 18, 2008 14.94 14.94 14.55 14.85 444,121 +0.00(+0.00%)
Feb 15, 2008 14.94 14.94 14.55 14.85 444,121 -0.20(-1.33%)
Feb 14, 2008 15.14 15.34 15.02 15.05 691,563 -0.09(-0.59%)
Feb 13, 2008 14.04 15.15 13.98 15.14 564,641 +1.26(+9.08%)
Feb 12, 2008 13.10 14.01 13.09 13.88 479,765 +0.82(+6.28%)
Feb 11, 2008 13.13 13.37 12.86 13.06 847,242 -0.11(-0.84%)
Feb 08, 2008 12.88 13.39 12.70 13.17 529,240 +0.29(+2.25%)
Feb 07, 2008 13.35 13.39 12.88 12.88 341,521 -0.54(-4.02%)
Feb 06, 2008 14.13 14.13 13.41 13.42 657,266 -0.58(-4.14%)
Feb 05, 2008 14.65 14.65 13.76 14.00 610,297 -0.98(-6.54%)
Feb 04, 2008 15.47 15.63 14.93 14.98 144,873 -0.42(-2.73%)
Feb 01, 2008 15.12 15.79 15.00 15.40 249,898 +0.41(+2.74%)
Jan 31, 2008 14.50 15.09 14.46 14.99 221,592 +0.26(+1.77%)
Jan 30, 2008 14.88 16.30 14.57 14.73 855,549 -0.05(-0.34%)
Jan 29, 2008 13.37 14.80 13.37 14.78 546,726 +1.51(+11.38%)
Jan 28, 2008 12.31 13.27 12.20 13.27 615,766 +1.30(+10.86%)
Jan 25, 2008 11.88 12.35 11.88 11.97 368,663 +0.29(+2.48%)
Jan 24, 2008 11.52 11.99 11.52 11.68 234,691 +0.27(+2.37%)
Jan 23, 2008 11.77 12.43 11.20 11.41 399,947 -0.57(-4.76%)
Jan 22, 2008 12.00 12.40 11.69 11.98 393,906 -0.58(-4.62%)
Jan 21, 2008 12.36 12.60 12.28 12.56 414,937 +0.00(+0.00%)
Jan 18, 2008 12.36 12.60 12.28 12.56 414,937 +0.17(+1.37%)
Jan 17, 2008 13.52 13.61 12.28 12.39 381,534 -1.14(-8.43%)
Jan 16, 2008 14.07 14.08 13.00 13.53 268,336 -0.61(-4.31%)
Jan 15, 2008 15.16 15.24 13.77 14.14 340,852 -1.25(-8.12%)
Jan 14, 2008 15.27 15.48 15.25 15.39 63,763 +0.31(+2.06%)
Jan 11, 2008 15.06 15.55 15.06 15.08 135,368 -0.02(-0.13%)
Jan 10, 2008 14.97 15.31 14.97 15.10 249,149 -0.19(-1.24%)
Jan 09, 2008 15.29 15.84 14.94 15.29 283,450 +0.06(+0.39%)
Jan 08, 2008 15.43 15.63 15.01 15.23 242,048 +0.03(+0.20%)
Jan 07, 2008 16.80 17.08 14.20 15.20 581,734 -1.60(-9.52%)
Jan 04, 2008 16.65 17.28 16.50 16.80 196,498 +0.04(+0.24%)
Jan 03, 2008 16.89 17.27 16.45 16.76 132,020 -0.03(-0.18%)
Jan 02, 2008 16.92 17.18 16.62 16.79 100,987 -0.18(-1.06%)
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.