Stock Quote

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2008 12.60 14.00 12.56 13.73 34,700 +1.31(+10.55%)
Apr 29, 2008 12.56 13.28 12.42 12.42 4,025 +0.02(+0.16%)
Apr 28, 2008 12.24 12.40 12.03 12.40 10,652 +0.24(+1.97%)
Apr 25, 2008 11.40 12.16 11.40 12.16 8,000 +0.78(+6.85%)
Apr 24, 2008 11.84 11.94 11.28 11.38 18,865 -0.46(-3.89%)
Apr 23, 2008 12.41 12.41 11.80 11.84 20,424 -0.58(-4.67%)
Apr 22, 2008 12.33 12.58 12.33 12.42 8,510 -0.04(-0.32%)
Apr 21, 2008 12.02 12.75 12.02 12.46 24,865 -0.43(-3.34%)
Apr 18, 2008 13.96 13.96 12.25 12.89 36,226 -0.76(-5.57%)
Apr 17, 2008 14.80 14.80 13.60 13.65 35,142 -1.15(-7.77%)
Apr 16, 2008 15.32 15.32 14.60 14.80 3,289 -0.14(-0.94%)
Apr 15, 2008 14.51 15.10 14.51 14.94 5,395 +0.64(+4.47%)
Apr 14, 2008 14.70 14.70 14.30 14.30 1,851 -0.37(-2.53%)
Apr 11, 2008 15.05 15.16 14.50 14.67 5,200 -0.44(-2.91%)
Apr 10, 2008 15.07 15.40 15.06 15.11 1,200 +0.01(+0.07%)
Apr 09, 2008 15.06 15.40 14.99 15.10 1,800 +0.15(+1.00%)
Apr 08, 2008 14.81 15.36 14.81 14.95 2,600 +0.14(+0.95%)
Apr 07, 2008 14.30 15.46 14.30 14.81 13,900 +0.70(+4.96%)
Apr 04, 2008 14.42 14.58 14.00 14.11 2,200 +0.12(+0.83%)
Apr 03, 2008 14.00 14.27 13.99 13.99 1,040 -0.01(-0.04%)
Apr 02, 2008 14.35 14.35 14.00 14.00 8,600 -0.15(-1.06%)
Apr 01, 2008 13.71 14.25 13.63 14.15 5,800 +0.44(+3.21%)
Mar 31, 2008 13.59 13.92 13.59 13.71 7,800 -0.11(-0.80%)
Mar 28, 2008 13.65 13.92 13.65 13.82 3,600 +0.37(+2.75%)
Mar 27, 2008 13.71 13.71 13.30 13.45 5,200 -0.52(-3.72%)
Mar 26, 2008 14.25 14.25 13.66 13.97 6,900 +0.19(+1.38%)
Mar 25, 2008 13.50 14.00 13.40 13.78 5,500 +0.13(+0.95%)
Mar 24, 2008 13.91 14.40 13.55 13.65 8,500 -0.45(-3.19%)
Mar 21, 2008 14.35 14.41 13.75 14.10 30,500 +0.00(+0.00%)
Mar 20, 2008 14.35 14.41 13.75 14.10 30,500 -0.30(-2.08%)
Mar 19, 2008 14.60 15.52 14.40 14.40 31,000 -0.39(-2.64%)
Mar 18, 2008 15.78 15.85 14.63 14.79 14,455 -0.91(-5.80%)
Mar 17, 2008 16.30 16.30 15.70 15.70 22,900 -0.63(-3.87%)
Mar 14, 2008 16.53 16.77 16.30 16.33 24,120 -0.20(-1.20%)
Mar 13, 2008 16.10 16.53 15.88 16.53 3,200 +0.50(+3.12%)
Mar 12, 2008 16.00 16.20 15.77 16.03 22,400 +0.23(+1.46%)
Mar 11, 2008 16.46 16.46 15.65 15.80 1,600 -0.25(-1.56%)
Mar 10, 2008 17.30 17.30 16.00 16.05 28,700 -1.11(-6.47%)
Mar 07, 2008 16.30 18.44 16.30 17.16 12,924 +0.24(+1.42%)
Mar 06, 2008 15.60 17.00 15.60 16.92 18,700 +1.26(+8.05%)
Mar 05, 2008 15.80 15.85 15.40 15.66 7,300 +0.05(+0.32%)
Mar 04, 2008 14.70 15.96 14.70 15.61 10,200 +0.21(+1.36%)
Mar 03, 2008 15.90 15.90 15.15 15.40 18,100 -0.39(-2.46%)
Feb 29, 2008 16.90 16.90 15.65 15.79 7,900 -1.36(-7.94%)
Feb 28, 2008 17.00 17.28 16.83 17.15 9,404 +0.25(+1.48%)
Feb 27, 2008 16.74 18.20 16.00 16.90 65,857 +2.65(+18.60%)
Feb 26, 2008 14.00 14.26 14.00 14.25 9,300 -0.22(-1.52%)
Feb 25, 2008 14.51 14.51 14.06 14.47 15,900 -0.18(-1.23%)
Feb 22, 2008 15.05 15.13 13.44 14.65 5,600 -0.51(-3.36%)
Feb 21, 2008 15.06 15.42 15.05 15.16 27,900 -0.22(-1.43%)
Feb 20, 2008 14.54 15.64 14.54 15.38 6,600 +0.39(+2.60%)
Feb 19, 2008 13.82 15.68 13.64 14.99 23,400 +1.44(+10.64%)
Feb 18, 2008 13.82 13.94 13.32 13.55 0 +0.00(+0.00%)
Feb 15, 2008 13.82 13.94 13.32 13.55 10,700 -0.20(-1.47%)
Feb 14, 2008 14.38 14.38 13.65 13.75 9,300 -0.59(-4.11%)
Feb 13, 2008 15.30 15.30 13.50 14.34 6,700 -0.15(-1.04%)
Feb 12, 2008 15.83 15.83 14.49 14.49 13,232 -1.77(-10.89%)
Feb 11, 2008 16.74 16.80 15.70 16.26 7,100 -0.46(-2.75%)
Feb 08, 2008 16.92 16.92 16.05 16.72 8,100 +0.23(+1.39%)
Feb 07, 2008 16.45 16.75 16.29 16.49 1,800 +0.41(+2.55%)
Feb 06, 2008 16.20 16.24 16.00 16.08 6,400 -0.07(-0.43%)
Feb 05, 2008 16.20 16.24 16.03 16.15 5,800 -0.05(-0.31%)
Feb 04, 2008 17.04 17.04 16.03 16.20 8,000 -0.68(-4.03%)
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.