Historical Prices

Date Open High Low Close Volume Change (%)
Feb 29, 2008 13.41 13.52 13.30 13.35 269,149 -0.22(-1.62%)
Feb 28, 2008 13.74 13.81 13.38 13.57 301,499 -0.25(-1.81%)
Feb 27, 2008 13.69 14.07 13.62 13.82 188,375 -0.17(-1.18%)
Feb 26, 2008 13.93 14.23 13.93 13.99 147,193 -0.11(-0.81%)
Feb 25, 2008 14.15 14.17 13.86 14.10 90,313 +0.06(+0.42%)
Feb 22, 2008 14.02 14.07 13.80 14.04 190,306 +0.01(+0.06%)
Feb 21, 2008 14.36 14.36 13.96 14.03 172,607 -0.26(-1.81%)
Feb 20, 2008 13.84 14.32 13.79 14.29 238,655 +0.38(+2.77%)
Feb 19, 2008 13.96 14.04 13.67 13.90 165,007 +0.15(+1.11%)
Feb 18, 2008 13.73 13.89 13.69 13.75 117,698 +0.00(+0.00%)
Feb 15, 2008 13.73 13.89 13.69 13.75 117,698 -0.03(-0.25%)
Feb 14, 2008 14.14 14.17 13.75 13.79 123,856 -0.35(-2.45%)
Feb 13, 2008 13.97 14.13 13.88 14.13 136,492 +0.33(+2.36%)
Feb 12, 2008 13.88 13.95 13.75 13.81 159,294 +0.03(+0.18%)
Feb 11, 2008 13.87 13.94 13.75 13.78 140,777 -0.11(-0.79%)
Feb 08, 2008 13.90 14.09 13.76 13.89 106,687 -0.07(-0.51%)
Feb 07, 2008 13.89 14.06 13.75 13.96 181,349 +0.05(+0.37%)
Feb 06, 2008 13.98 14.21 13.90 13.91 113,034 +0.02(+0.12%)
Feb 05, 2008 13.96 14.22 13.88 13.90 202,936 -0.28(-1.97%)
Feb 04, 2008 14.18 14.40 13.96 14.18 293,263 -0.05(-0.39%)
Feb 01, 2008 13.93 14.42 13.93 14.23 195,844 +0.37(+2.69%)
Jan 31, 2008 13.63 14.14 13.58 13.86 432,864 +0.10(+0.71%)
Jan 30, 2008 14.06 14.06 13.69 13.76 310,350 -0.40(-2.84%)
Jan 29, 2008 14.29 14.29 14.00 14.16 192,897 -0.07(-0.51%)
Jan 28, 2008 13.87 14.31 13.75 14.23 263,185 +0.31(+2.22%)
Jan 25, 2008 14.09 14.23 13.82 13.93 225,287 +0.05(+0.40%)
Jan 24, 2008 14.51 14.54 13.87 13.87 237,073 -0.69(-4.76%)
Jan 23, 2008 13.67 14.56 13.66 14.56 281,881 +0.60(+4.27%)
Jan 22, 2008 13.80 14.39 13.66 13.97 217,933 -0.18(-1.29%)
Jan 21, 2008 14.06 14.51 13.96 14.15 271,199 +0.00(+0.00%)
Jan 18, 2008 14.06 14.51 13.96 14.15 271,199 +0.00(+0.00%)
Jan 17, 2008 14.73 14.73 14.11 14.15 270,071 -0.50(-3.41%)
Jan 16, 2008 14.47 14.94 14.47 14.65 295,552 +0.00(+0.00%)
Jan 15, 2008 14.66 14.76 14.40 14.65 245,288 -0.13(-0.89%)
Jan 14, 2008 14.81 15.04 14.68 14.78 141,600 -0.01(-0.09%)
Jan 11, 2008 14.93 15.16 14.57 14.79 194,551 -0.25(-1.66%)
Jan 10, 2008 14.95 15.22 14.79 15.04 143,907 -0.05(-0.34%)
Jan 09, 2008 14.70 15.09 14.70 15.09 256,491 +0.33(+2.21%)
Jan 08, 2008 15.01 15.23 14.63 14.77 293,287 -0.20(-1.33%)
Jan 07, 2008 14.59 15.03 14.56 14.97 256,564 +0.46(+3.15%)
Jan 04, 2008 14.43 14.75 14.30 14.51 220,027 +0.01(+0.09%)
Jan 03, 2008 14.65 14.85 14.48 14.50 179,274 -0.09(-0.61%)
Jan 02, 2008 14.95 15.20 14.56 14.59 220,583 -0.42(-2.79%)
Jan 01, 2008 15.08 15.10 14.85 15.00 129,795 +0.00(+0.00%)
Dec 31, 2007 15.08 15.10 14.85 15.00 129,795 -0.11(-0.70%)
Dec 28, 2007 15.24 15.54 15.11 15.11 112,831 -0.08(-0.56%)
Dec 27, 2007 15.50 15.62 15.18 15.20 172,475 -0.44(-2.81%)
Dec 26, 2007 15.47 15.75 15.35 15.64 111,042 +0.05(+0.33%)
Dec 24, 2007 15.50 15.72 15.47 15.58 47,762 -0.00(-0.03%)
Dec 21, 2007 15.43 15.65 15.31 15.59 521,704 +0.38(+2.48%)
Dec 20, 2007 15.14 15.23 14.72 15.21 147,595 +0.11(+0.76%)
Dec 19, 2007 14.90 15.14 14.73 15.10 109,458 +0.19(+1.28%)
Dec 18, 2007 14.60 14.98 14.45 14.91 139,884 +0.51(+3.56%)
Dec 17, 2007 14.56 14.56 14.38 14.40 96,166 -0.20(-1.39%)
Dec 14, 2007 14.94 15.07 14.60 14.60 146,531 -0.51(-3.39%)
Dec 13, 2007 14.89 15.18 14.64 15.11 98,435 +0.11(+0.71%)
Dec 12, 2007 15.09 15.10 14.77 15.00 106,950 +0.40(+2.72%)
Dec 11, 2007 15.15 15.21 14.61 14.61 151,869 -0.44(-2.92%)
Dec 10, 2007 15.19 15.19 14.99 15.05 136,553 -0.11(-0.70%)
Dec 07, 2007 15.23 15.23 15.00 15.15 171,676 -0.10(-0.64%)
Dec 06, 2007 14.80 15.25 14.80 15.25 236,438 +0.39(+2.62%)
Dec 05, 2007 14.70 14.86 14.49 14.86 162,885 +0.38(+2.66%)
Dec 04, 2007 14.54 14.67 14.36 14.48 122,764 -0.12(-0.81%)
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.