Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2008 11.44 11.54 11.17 11.48 7,456,032 +0.04(+0.37%)
Mar 28, 2008 11.42 11.60 11.37 11.44 4,446,328 +0.01(+0.13%)
Mar 27, 2008 11.59 11.71 11.41 11.43 4,951,084 -0.14(-1.25%)
Mar 26, 2008 11.67 11.73 11.40 11.57 5,860,520 -0.16(-1.41%)
Mar 25, 2008 11.62 11.75 11.43 11.73 7,559,996 +0.06(+0.51%)
Mar 24, 2008 11.30 11.75 11.25 11.68 9,327,312 +0.39(+3.46%)
Mar 21, 2008 10.81 11.34 10.72 11.29 12,142,000 +0.00(+0.00%)
Mar 20, 2008 10.81 11.34 10.72 11.29 12,142,000 +0.50(+4.59%)
Mar 19, 2008 10.75 11.11 10.71 10.79 10,050,120 +0.11(+1.05%)
Mar 18, 2008 10.54 10.74 10.40 10.68 8,244,312 +0.21(+2.03%)
Mar 17, 2008 10.21 10.74 10.10 10.46 11,655,308 +0.01(+0.10%)
Mar 14, 2008 10.49 10.57 10.14 10.46 11,807,440 +0.01(+0.12%)
Mar 13, 2008 9.995 10.51 9.877 10.44 10,906,048 +0.31(+3.01%)
Mar 12, 2008 9.855 10.26 9.838 10.14 8,135,208 +0.29(+2.89%)
Mar 11, 2008 9.553 9.852 9.443 9.852 9,273,932 +0.43(+4.54%)
Mar 10, 2008 9.790 9.805 9.393 9.425 7,306,432 -0.39(-4.00%)
Mar 07, 2008 9.745 10.06 9.707 9.818 5,417,556 +0.01(+0.05%)
Mar 06, 2008 10.21 10.29 9.805 9.812 7,215,192 -0.49(-4.80%)
Mar 05, 2008 10.12 10.57 10.03 10.31 9,447,276 +0.19(+1.85%)
Mar 04, 2008 10.09 10.26 9.975 10.12 9,625,304 -0.05(-0.52%)
Mar 03, 2008 10.13 10.28 9.982 10.17 6,304,072 +0.01(+0.07%)
Feb 29, 2008 10.46 10.62 10.12 10.16 7,934,232 -0.39(-3.69%)
Feb 28, 2008 10.77 10.94 10.42 10.55 5,950,040 -0.29(-2.63%)
Feb 27, 2008 10.82 10.91 10.68 10.84 4,511,856 -0.06(-0.53%)
Feb 26, 2008 10.76 10.99 10.67 10.90 5,288,356 +0.17(+1.61%)
Feb 25, 2008 10.50 10.76 10.31 10.72 4,876,428 +0.25(+2.39%)
Feb 22, 2008 10.46 10.49 10.20 10.47 4,816,144 +0.13(+1.26%)
Feb 21, 2008 10.81 10.81 10.32 10.35 8,253,136 -0.37(-3.43%)
Feb 20, 2008 10.34 10.71 10.28 10.71 7,961,052 +0.40(+3.85%)
Feb 19, 2008 10.42 10.52 10.24 10.31 4,067,184 +0.06(+0.56%)
Feb 18, 2008 10.36 10.43 10.16 10.26 4,811,880 +0.00(+0.00%)
Feb 15, 2008 10.36 10.43 10.16 10.26 4,811,880 -0.18(-1.70%)
Feb 14, 2008 10.82 10.82 10.37 10.44 5,210,380 -0.34(-3.16%)
Feb 13, 2008 10.52 10.85 10.27 10.78 8,453,896 +0.36(+3.48%)
Feb 12, 2008 10.51 10.65 10.31 10.41 6,390,208 -0.10(-0.90%)
Feb 11, 2008 10.18 10.51 10.07 10.51 6,302,928 +0.29(+2.79%)
Feb 08, 2008 10.19 10.35 10.07 10.22 7,294,464 +0.01(+0.05%)
Feb 07, 2008 9.750 10.32 9.750 10.22 12,210,736 +0.47(+4.79%)
Feb 06, 2008 10.06 10.15 9.748 9.750 5,048,956 -0.21(-2.16%)
Feb 05, 2008 9.985 10.18 9.812 9.965 8,447,636 -0.29(-2.78%)
Feb 04, 2008 10.47 10.51 10.16 10.25 6,572,480 -0.23(-2.17%)
Feb 01, 2008 10.06 10.51 10.00 10.48 7,433,328 +0.38(+3.71%)
Jan 31, 2008 9.955 10.22 9.750 10.10 12,433,964 +0.13(+1.28%)
Jan 30, 2008 10.04 10.21 9.840 9.975 8,589,216 -0.04(-0.40%)
Jan 29, 2008 10.08 10.12 9.790 10.02 8,602,940 -0.00(-0.05%)
Jan 28, 2008 9.707 10.02 9.637 10.02 9,828,808 +0.25(+2.59%)
Jan 25, 2008 10.22 10.28 9.720 9.768 10,241,884 -0.28(-2.81%)
Jan 24, 2008 9.943 10.26 9.832 10.05 13,116,828 +0.06(+0.58%)
Jan 23, 2008 9.188 10.07 9.188 9.992 15,962,504 +0.53(+5.57%)
Jan 22, 2008 8.180 9.572 8.068 9.465 36,651,316 +1.06(+12.65%)
Jan 21, 2008 8.383 8.613 8.088 8.402 21,113,404 +0.00(+0.00%)
Jan 18, 2008 8.383 8.613 8.088 8.402 21,113,404 +0.12(+1.45%)
Jan 17, 2008 8.807 8.928 8.262 8.283 13,266,076 -0.50(-5.72%)
Jan 16, 2008 8.880 9.027 8.780 8.785 9,023,668 -0.12(-1.35%)
Jan 15, 2008 8.902 9.037 8.887 8.905 8,007,548 -0.12(-1.27%)
Jan 14, 2008 8.732 9.068 8.665 9.020 8,549,048 +0.35(+4.01%)
Jan 11, 2008 8.973 9.053 8.665 8.672 9,507,992 -0.34(-3.75%)
Jan 10, 2008 9.000 9.125 8.762 9.010 10,664,536 -0.05(-0.55%)
Jan 09, 2008 8.905 9.062 8.730 9.060 8,308,036 +0.15(+1.63%)
Jan 08, 2008 9.422 9.422 8.905 8.915 8,359,616 -0.42(-4.47%)
Jan 07, 2008 9.398 9.473 9.258 9.332 6,018,920 -0.07(-0.69%)
Jan 04, 2008 9.537 9.623 9.390 9.398 5,021,940 -0.22(-2.34%)
Jan 03, 2008 9.755 9.902 9.620 9.623 5,607,296 -0.12(-1.18%)
Jan 02, 2008 10.04 10.11 9.715 9.738 9,779,732 -0.37(-3.64%)
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.