Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2008 12.28 12.50 12.24 12.26 5,991,909 -0.01(-0.11%)
Apr 29, 2008 12.79 12.82 12.22 12.28 10,274,299 -0.49(-3.87%)
Apr 28, 2008 12.77 12.95 12.69 12.77 5,930,158 +0.06(+0.50%)
Apr 25, 2008 12.60 12.72 12.57 12.71 3,491,809 +0.20(+1.58%)
Apr 24, 2008 12.53 12.67 12.33 12.51 3,512,862 +0.08(+0.63%)
Apr 23, 2008 12.48 12.53 12.35 12.43 4,223,766 -0.02(-0.17%)
Apr 22, 2008 12.56 12.56 12.37 12.46 4,622,744 -0.13(-1.07%)
Apr 21, 2008 12.67 12.68 12.42 12.59 3,818,983 -0.13(-1.00%)
Apr 18, 2008 12.76 12.81 12.58 12.72 5,378,899 +0.14(+1.12%)
Apr 17, 2008 12.61 12.86 12.53 12.58 6,586,267 -0.05(-0.39%)
Apr 16, 2008 12.37 12.63 12.37 12.62 4,333,828 +0.23(+1.88%)
Apr 15, 2008 12.19 12.48 12.14 12.39 6,902,779 +0.25(+2.10%)
Apr 14, 2008 12.16 12.22 11.97 12.14 6,712,589 -0.05(-0.41%)
Apr 11, 2008 12.02 12.20 11.90 12.19 14,326,938 +0.13(+1.11%)
Apr 10, 2008 12.33 12.35 11.98 12.05 7,107,512 -0.24(-1.95%)
Apr 09, 2008 12.25 12.48 12.21 12.29 6,308,062 +0.03(+0.23%)
Apr 08, 2008 12.03 12.33 11.90 12.26 8,788,372 +0.28(+2.36%)
Apr 07, 2008 12.16 12.16 11.96 11.98 6,288,594 -0.07(-0.59%)
Apr 04, 2008 12.07 12.36 11.95 12.05 7,951,875 +0.09(+0.77%)
Apr 03, 2008 11.92 12.07 11.92 11.96 6,745,974 -0.06(-0.47%)
Apr 02, 2008 11.90 12.07 11.83 12.02 7,658,211 +0.11(+0.95%)
Apr 01, 2008 11.84 11.98 11.78 11.90 10,032,801 +0.13(+1.08%)
Mar 31, 2008 11.48 11.85 11.46 11.78 8,056,141 +0.25(+2.14%)
Mar 28, 2008 11.58 11.82 11.50 11.53 5,989,282 +0.02(+0.18%)
Mar 27, 2008 11.48 11.67 11.48 11.51 8,392,296 +0.04(+0.31%)
Mar 26, 2008 11.35 11.57 11.31 11.47 4,825,421 +0.05(+0.43%)
Mar 25, 2008 11.45 11.57 11.33 11.42 9,749,558 +0.03(+0.25%)
Mar 24, 2008 11.43 11.52 11.36 11.40 6,301,363 +0.04(+0.31%)
Mar 21, 2008 11.30 11.52 11.09 11.36 14,394,507 +0.00(+0.00%)
Mar 20, 2008 11.30 11.52 11.09 11.36 14,394,507 +0.07(+0.63%)
Mar 19, 2008 11.73 11.83 11.28 11.29 9,603,686 -0.30(-2.62%)
Mar 18, 2008 11.54 11.78 11.47 11.59 13,148,821 +0.24(+2.12%)
Mar 17, 2008 12.09 12.22 11.17 11.35 12,340,203 -1.08(-8.69%)
Mar 14, 2008 12.62 12.64 12.01 12.43 10,006,375 -0.16(-1.29%)
Mar 13, 2008 12.24 12.67 12.24 12.60 11,462,357 +0.18(+1.42%)
Mar 12, 2008 12.69 12.73 12.41 12.42 7,599,909 -0.20(-1.62%)
Mar 11, 2008 12.62 12.84 12.34 12.62 10,328,941 +0.26(+2.11%)
Mar 10, 2008 12.55 12.58 12.34 12.36 9,470,191 -0.20(-1.57%)
Mar 07, 2008 12.67 12.77 12.46 12.56 6,239,001 -0.19(-1.50%)
Mar 06, 2008 13.09 13.11 12.72 12.75 7,450,402 -0.40(-3.06%)
Mar 05, 2008 13.10 13.25 12.91 13.15 5,219,521 +0.08(+0.65%)
Mar 04, 2008 12.92 13.17 12.86 13.07 6,829,062 +0.04(+0.33%)
Mar 03, 2008 12.50 13.05 12.43 13.03 7,573,301 +0.32(+2.56%)
Feb 29, 2008 13.14 13.18 12.65 12.70 4,821,074 -0.56(-4.21%)
Feb 28, 2008 13.28 13.32 13.15 13.26 3,943,298 -0.08(-0.64%)
Feb 27, 2008 13.64 13.68 13.25 13.35 5,659,765 -0.38(-2.78%)
Feb 26, 2008 13.64 13.74 13.49 13.73 5,561,935 +0.05(+0.36%)
Feb 25, 2008 13.38 13.71 13.30 13.68 4,467,163 +0.35(+2.60%)
Feb 22, 2008 13.27 13.36 13.06 13.33 5,677,224 +0.13(+1.02%)
Feb 21, 2008 13.52 13.62 13.12 13.20 6,327,448 -0.26(-1.94%)
Feb 20, 2008 13.53 13.54 13.26 13.46 6,160,715 -0.12(-0.89%)
Feb 19, 2008 13.74 13.81 13.47 13.58 5,994,533 -0.05(-0.36%)
Feb 18, 2008 13.63 13.65 13.40 13.63 0 +0.00(+0.00%)
Feb 15, 2008 13.63 13.65 13.40 13.63 4,765,055 +0.00(+0.00%)
Feb 14, 2008 13.68 13.95 13.54 13.63 4,381,716 -0.13(-0.92%)
Feb 13, 2008 13.66 13.78 13.56 13.76 6,630,805 +0.23(+1.72%)
Feb 12, 2008 13.78 13.88 13.41 13.52 5,450,708 -0.16(-1.19%)
Feb 11, 2008 13.47 13.72 13.39 13.68 3,425,107 +0.16(+1.20%)
Feb 08, 2008 13.63 13.69 13.42 13.52 3,804,147 -0.20(-1.44%)
Feb 07, 2008 13.72 13.83 13.43 13.72 5,285,328 -0.01(-0.10%)
Feb 06, 2008 14.13 14.19 13.68 13.73 7,189,439 -0.33(-2.31%)
Feb 05, 2008 13.66 14.34 13.59 14.06 12,785,545 +0.18(+1.32%)
Feb 04, 2008 13.78 14.03 13.74 13.88 4,262,587 +0.13(+0.93%)
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.