Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2008 12.34 12.53 12.06 12.20 8,021,304 -0.13(-1.05%)
Apr 29, 2008 12.48 12.64 12.27 12.33 5,284,044 -0.20(-1.60%)
Apr 28, 2008 12.41 12.75 12.40 12.53 5,359,264 +0.15(+1.23%)
Apr 25, 2008 12.24 12.45 12.11 12.38 7,126,832 +0.14(+1.12%)
Apr 24, 2008 12.25 12.44 12.00 12.24 5,282,720 +0.04(+0.29%)
Apr 23, 2008 12.18 12.36 12.08 12.21 3,742,164 -0.03(-0.25%)
Apr 22, 2008 12.44 12.48 12.05 12.24 5,628,664 -0.29(-2.31%)
Apr 21, 2008 12.43 12.56 12.26 12.53 7,011,332 +0.03(+0.20%)
Apr 18, 2008 12.59 12.70 12.42 12.50 6,873,644 +0.14(+1.11%)
Apr 17, 2008 12.40 12.46 12.21 12.37 5,255,788 -0.10(-0.78%)
Apr 16, 2008 12.22 12.47 12.20 12.46 7,544,284 +0.29(+2.36%)
Apr 15, 2008 12.29 12.38 11.98 12.18 9,719,644 -0.03(-0.27%)
Apr 14, 2008 12.06 12.36 12.03 12.21 10,675,856 -0.21(-1.73%)
Apr 11, 2008 12.45 12.81 12.29 12.42 22,781,668 +0.48(+4.06%)
Apr 10, 2008 11.63 12.08 11.47 11.94 10,217,176 +0.23(+1.99%)
Apr 09, 2008 12.27 12.27 11.63 11.71 10,912,028 -0.52(-4.21%)
Apr 08, 2008 12.01 12.29 12.01 12.22 10,256,424 +0.17(+1.39%)
Apr 07, 2008 12.09 12.24 11.97 12.05 6,552,068 +0.08(+0.67%)
Apr 04, 2008 12.17 12.17 11.90 11.97 7,330,544 -0.11(-0.87%)
Apr 03, 2008 11.84 12.18 11.81 12.08 9,966,736 +0.15(+1.26%)
Apr 02, 2008 11.79 11.99 11.60 11.93 10,479,516 +0.14(+1.19%)
Apr 01, 2008 11.52 11.79 11.34 11.79 9,351,300 +0.30(+2.66%)
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%)
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.