Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 29, 2008 18.24 18.25 17.51 18.15 41,836 -0.14(-0.77%)
Feb 28, 2008 18.58 18.59 17.95 18.29 21,355 +0.04(+0.22%)
Feb 27, 2008 18.37 18.39 18.07 18.25 16,556 -0.24(-1.30%)
Feb 26, 2008 17.85 18.60 17.84 18.49 24,757 +0.68(+3.82%)
Feb 25, 2008 18.64 18.64 17.81 17.81 12,113 -0.61(-3.31%)
Feb 22, 2008 18.54 18.63 18.29 18.42 6,859 -0.18(-0.97%)
Feb 21, 2008 18.80 18.80 18.36 18.60 39,376 -0.14(-0.75%)
Feb 20, 2008 18.27 19.00 18.27 18.74 27,110 +0.09(+0.48%)
Feb 19, 2008 18.76 18.97 18.47 18.65 15,900 +0.49(+2.70%)
Feb 18, 2008 18.52 18.52 18.08 18.16 22,484 +0.00(+0.00%)
Feb 15, 2008 18.52 18.52 18.08 18.16 22,484 -0.15(-0.82%)
Feb 14, 2008 18.21 18.61 17.95 18.31 20,846 +0.40(+2.23%)
Feb 13, 2008 17.55 18.07 17.46 17.91 14,254 +0.39(+2.23%)
Feb 12, 2008 17.65 18.10 17.52 17.52 37,998 -0.41(-2.29%)
Feb 11, 2008 17.85 18.22 17.78 17.93 23,819 -0.07(-0.39%)
Feb 08, 2008 17.91 18.44 17.51 18.00 38,859 +0.17(+0.95%)
Feb 07, 2008 17.60 18.00 17.55 17.83 15,639 -0.09(-0.50%)
Feb 06, 2008 17.81 18.30 17.70 17.92 33,578 +0.22(+1.24%)
Feb 05, 2008 19.00 19.00 17.70 17.70 18,168 -1.30(-6.84%)
Feb 04, 2008 18.10 19.25 17.46 19.00 40,391 +0.62(+3.37%)
Feb 01, 2008 17.95 18.43 17.94 18.38 20,999 +0.60(+3.37%)
Jan 31, 2008 17.95 18.12 17.36 17.78 18,586 -0.59(-3.21%)
Jan 30, 2008 17.42 18.45 17.42 18.37 77,772 +0.22(+1.21%)
Jan 29, 2008 17.95 18.25 17.90 18.15 30,025 +0.12(+0.67%)
Jan 28, 2008 17.28 18.05 17.25 18.03 52,010 -0.17(-0.93%)
Jan 25, 2008 18.00 18.82 17.93 18.20 65,813 +0.22(+1.22%)
Jan 24, 2008 16.58 18.00 16.58 17.98 24,899 +1.41(+8.51%)
Jan 23, 2008 16.15 16.75 16.10 16.57 35,274 +0.15(+0.91%)
Jan 22, 2008 16.80 16.82 16.05 16.42 50,942 -0.96(-5.52%)
Jan 21, 2008 18.20 18.20 17.32 17.38 51,817 +0.00(+0.00%)
Jan 18, 2008 18.20 18.20 17.32 17.38 51,817 +1.02(+6.23%)
Jan 17, 2008 17.03 17.04 16.35 16.36 22,026 -1.29(-7.31%)
Jan 16, 2008 17.13 18.06 16.54 17.65 37,331 +0.45(+2.62%)
Jan 15, 2008 17.59 17.70 16.79 17.20 50,897 -0.62(-3.48%)
Jan 14, 2008 17.50 17.90 17.33 17.82 21,201 +0.48(+2.77%)
Jan 11, 2008 17.72 17.72 17.13 17.34 49,027 -0.40(-2.25%)
Jan 10, 2008 16.90 17.74 16.75 17.74 14,735 +0.53(+3.08%)
Jan 09, 2008 17.62 17.79 16.78 17.21 36,319 -0.26(-1.49%)
Jan 08, 2008 18.35 18.75 17.38 17.47 22,296 -0.83(-4.54%)
Jan 07, 2008 18.25 18.30 17.80 18.30 47,605 +0.29(+1.61%)
Jan 04, 2008 19.56 19.56 17.93 18.01 51,975 -0.19(-1.04%)
Jan 03, 2008 18.48 18.48 17.86 18.20 43,426 -0.05(-0.27%)
Jan 02, 2008 18.02 18.46 18.02 18.25 28,536 +0.23(+1.28%)
Jan 01, 2008 17.90 18.09 17.78 18.02 15,167 +0.00(+0.00%)
Dec 31, 2007 17.90 18.09 17.78 18.02 15,167 +0.06(+0.33%)
Dec 28, 2007 18.94 18.94 17.71 17.96 47,308 -0.78(-4.16%)
Dec 27, 2007 19.09 19.36 18.63 18.74 23,800 -0.70(-3.60%)
Dec 26, 2007 19.25 19.44 18.57 19.44 12,418 +0.18(+0.93%)
Dec 24, 2007 18.54 19.26 18.46 19.26 15,094 +0.41(+2.18%)
Dec 21, 2007 18.92 19.25 18.25 18.85 23,027 -0.20(-1.05%)
Dec 20, 2007 18.85 19.28 18.52 19.05 20,650 +0.08(+0.42%)
Dec 19, 2007 18.83 18.97 18.48 18.97 13,060 +0.15(+0.80%)
Dec 18, 2007 18.25 19.17 18.25 18.82 22,738 +0.57(+3.12%)
Dec 17, 2007 18.25 18.40 18.16 18.25 40,627 -0.35(-1.88%)
Dec 14, 2007 18.09 18.95 18.09 18.60 39,056 +0.37(+2.03%)
Dec 13, 2007 18.82 18.82 17.96 18.23 50,077 -0.85(-4.45%)
Dec 12, 2007 18.82 19.49 18.56 19.08 23,550 -0.11(-0.57%)
Dec 11, 2007 19.62 19.87 18.50 19.19 87,164 -0.61(-3.08%)
Dec 10, 2007 19.50 19.90 19.50 19.80 27,700 +0.08(+0.41%)
Dec 07, 2007 19.28 19.72 19.00 19.72 18,633 -0.28(-1.40%)
Dec 06, 2007 19.91 20.00 19.45 20.00 18,352 +0.08(+0.40%)
Dec 05, 2007 19.14 20.16 19.00 19.92 34,976 +0.64(+3.32%)
Dec 04, 2007 19.09 19.53 19.04 19.28 20,688 -0.14(-0.72%)
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.