Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2008 13.14 13.73 13.14 13.73 18,920 +0.73(+5.62%)
Mar 28, 2008 12.79 13.20 12.79 13.00 74,100 +0.25(+1.96%)
Mar 27, 2008 12.23 13.49 12.23 12.75 56,840 +0.65(+5.37%)
Mar 26, 2008 12.29 12.30 12.10 12.10 13,300 -0.06(-0.49%)
Mar 25, 2008 11.21 13.44 11.21 12.16 15,141 +0.53(+4.56%)
Mar 24, 2008 11.11 11.75 11.11 11.63 3,000 +0.28(+2.47%)
Mar 21, 2008 11.71 11.75 11.35 11.35 6,500 +0.00(+0.00%)
Mar 20, 2008 11.71 11.75 11.35 11.35 6,500 -0.36(-3.07%)
Mar 19, 2008 12.10 12.10 11.65 11.71 1,600 -0.29(-2.42%)
Mar 18, 2008 12.00 12.15 12.00 12.00 4,400 -0.03(-0.25%)
Mar 17, 2008 12.09 12.70 11.05 12.03 24,225 -0.06(-0.50%)
Mar 14, 2008 12.20 12.25 12.05 12.09 5,900 -0.16(-1.31%)
Mar 13, 2008 11.82 12.45 11.75 12.25 17,700 +0.15(+1.24%)
Mar 12, 2008 12.25 12.25 12.00 12.10 4,700 -0.15(-1.22%)
Mar 11, 2008 12.29 12.29 12.21 12.25 4,200 +0.00(+0.00%)
Mar 10, 2008 12.29 12.29 12.19 12.25 21,400 +0.00(+0.00%)
Mar 07, 2008 12.09 12.48 12.09 12.25 78,400 +0.07(+0.57%)
Mar 06, 2008 11.79 12.18 11.75 12.18 15,525 +0.46(+3.92%)
Mar 05, 2008 11.78 11.85 11.71 11.72 12,800 +0.02(+0.17%)
Mar 04, 2008 11.75 11.75 11.70 11.70 1,450 -0.05(-0.43%)
Mar 03, 2008 11.58 11.85 11.55 11.75 5,400 +0.24(+2.09%)
Feb 29, 2008 11.61 12.00 11.35 11.51 45,600 -0.19(-1.62%)
Feb 28, 2008 11.65 11.70 11.56 11.70 5,000 +0.10(+0.86%)
Feb 27, 2008 11.60 11.60 11.60 11.60 600 -0.05(-0.43%)
Feb 26, 2008 11.65 11.65 11.65 11.65 1,000 -0.08(-0.68%)
Feb 25, 2008 11.70 12.04 11.65 11.73 20,100 +0.05(+0.43%)
Feb 22, 2008 11.58 11.70 11.58 11.68 7,100 +0.03(+0.26%)
Feb 21, 2008 11.56 11.65 11.23 11.65 19,400 +0.02(+0.17%)
Feb 20, 2008 11.61 11.63 11.61 11.63 400 +0.03(+0.26%)
Feb 19, 2008 11.65 11.68 11.50 11.60 16,300 -0.01(-0.07%)
Feb 18, 2008 11.57 11.64 11.50 11.61 0 +0.00(+0.00%)
Feb 15, 2008 11.57 11.64 11.50 11.61 2,100 -0.01(-0.10%)
Feb 14, 2008 11.63 11.70 11.62 11.62 5,200 -0.08(-0.68%)
Feb 13, 2008 11.75 11.79 11.65 11.70 22,800 -0.02(-0.17%)
Feb 12, 2008 11.75 11.75 11.52 11.72 1,800 +0.03(+0.26%)
Feb 11, 2008 11.40 11.73 11.21 11.69 4,000 +0.13(+1.12%)
Feb 08, 2008 11.35 11.60 11.35 11.56 1,900 -0.15(-1.28%)
Feb 07, 2008 11.70 11.80 11.40 11.71 33,100 +0.01(+0.09%)
Feb 06, 2008 11.60 11.76 11.51 11.70 21,380 +0.20(+1.74%)
Feb 05, 2008 11.65 11.65 11.48 11.50 40,742 -0.05(-0.43%)
Feb 04, 2008 11.65 11.75 11.55 11.55 32,300 +0.00(+0.00%)
Feb 01, 2008 11.20 11.55 11.20 11.55 96,900 +0.21(+1.85%)
Jan 31, 2008 11.00 11.48 11.00 11.34 22,400 +0.33(+3.00%)
Jan 30, 2008 11.18 11.18 11.01 11.01 2,600 -0.19(-1.70%)
Jan 29, 2008 11.06 11.35 10.99 11.20 32,510 +0.00(+0.00%)
Jan 28, 2008 11.30 11.35 10.99 11.20 47,100 +0.00(+0.00%)
Jan 25, 2008 11.17 11.42 11.15 11.20 14,900 -0.05(-0.44%)
Jan 24, 2008 11.15 11.50 11.00 11.25 51,553 +0.14(+1.26%)
Jan 23, 2008 10.90 11.31 10.79 11.11 66,681 +0.04(+0.36%)
Jan 22, 2008 10.62 11.50 10.62 11.07 32,400 +0.02(+0.18%)
Jan 21, 2008 11.02 11.20 10.75 11.05 0 +0.00(+0.00%)
Jan 18, 2008 11.02 11.20 10.75 11.05 15,598 -0.00(-0.00%)
Jan 17, 2008 10.56 11.35 10.56 11.05 19,400 -0.30(-2.64%)
Jan 16, 2008 11.30 11.35 10.57 11.35 18,700 +0.05(+0.44%)
Jan 15, 2008 11.40 11.50 11.30 11.30 1,600 -0.05(-0.44%)
Jan 14, 2008 11.42 11.55 11.00 11.35 8,922 -0.15(-1.30%)
Jan 11, 2008 11.60 11.66 11.50 11.50 900 +0.05(+0.44%)
Jan 10, 2008 11.30 11.55 11.30 11.45 11,600 -0.06(-0.49%)
Jan 09, 2008 12.45 12.45 11.30 11.51 22,700 -0.84(-6.83%)
Jan 08, 2008 12.46 12.95 12.25 12.35 5,800 -0.30(-2.37%)
Jan 07, 2008 12.60 12.90 12.00 12.65 8,400 -0.65(-4.89%)
Jan 04, 2008 13.40 13.40 13.25 13.30 4,200 -0.09(-0.67%)
Jan 03, 2008 13.39 13.40 13.36 13.39 8,100 +0.08(+0.60%)
Jan 02, 2008 13.45 13.45 13.15 13.31 8,400 -0.04(-0.30%)
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.