Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2008 10.65 10.79 10.54 10.77 102,647,096 +0.22(+2.10%)
Mar 28, 2008 10.64 10.66 10.53 10.55 60,645,816 -0.03(-0.29%)
Mar 27, 2008 10.68 10.75 10.57 10.58 67,239,408 -0.07(-0.63%)
Mar 26, 2008 10.66 10.68 10.59 10.65 61,651,912 -0.05(-0.43%)
Mar 25, 2008 10.64 10.71 10.62 10.69 85,640,480 +0.09(+0.82%)
Mar 24, 2008 10.71 10.71 10.54 10.60 69,437,904 +0.01(+0.10%)
Mar 21, 2008 10.65 10.65 10.54 10.59 106,478,056 +0.00(+0.00%)
Mar 20, 2008 10.65 10.65 10.54 10.59 106,459,016 -0.01(-0.10%)
Mar 19, 2008 10.73 10.83 10.57 10.60 89,104,712 -0.20(-1.86%)
Mar 18, 2008 10.72 10.85 10.65 10.80 91,745,312 +0.22(+2.09%)
Mar 17, 2008 10.49 10.73 10.39 10.58 90,506,824 -0.04(-0.34%)
Mar 14, 2008 10.97 10.97 10.55 10.62 91,208,648 -0.29(-2.69%)
Mar 13, 2008 10.89 11.00 10.70 10.91 85,608,224 -0.04(-0.33%)
Mar 12, 2008 11.20 11.22 10.89 10.95 80,850,368 -0.23(-2.03%)
Mar 11, 2008 10.98 11.31 10.92 11.18 72,367,584 +0.29(+2.70%)
Mar 10, 2008 11.00 11.02 10.88 10.88 66,765,688 -0.10(-0.94%)
Mar 07, 2008 11.04 11.14 10.91 10.98 82,272,520 -0.12(-1.11%)
Mar 06, 2008 11.31 11.33 11.10 11.11 67,099,948 -0.24(-2.07%)
Mar 05, 2008 11.54 11.55 11.22 11.34 90,911,896 -0.10(-0.87%)
Mar 04, 2008 11.40 11.46 11.34 11.44 70,052,136 -0.01(-0.04%)
Mar 03, 2008 11.54 11.54 11.38 11.45 63,654,752 -0.02(-0.14%)
Feb 29, 2008 11.65 11.66 11.42 11.46 91,792,200 -0.14(-1.20%)
Feb 28, 2008 11.71 11.73 11.54 11.60 51,880,364 -0.10(-0.88%)
Feb 27, 2008 11.73 11.77 11.63 11.71 51,224,796 -0.04(-0.35%)
Feb 26, 2008 11.65 11.79 11.64 11.75 91,606,000 +0.03(+0.22%)
Feb 25, 2008 11.58 11.74 11.58 11.72 75,054,672 +0.14(+1.24%)
Feb 22, 2008 11.58 11.62 11.40 11.58 63,468,328 +0.05(+0.45%)
Feb 21, 2008 11.66 11.66 11.48 11.53 77,024,808 -0.04(-0.31%)
Feb 20, 2008 11.49 11.60 11.41 11.56 65,502,868 +0.05(+0.45%)
Feb 19, 2008 11.58 11.66 11.49 11.51 66,868,652 +0.02(+0.18%)
Feb 18, 2008 11.54 11.64 11.48 11.49 0 +0.00(+0.00%)
Feb 15, 2008 11.54 11.64 11.48 11.49 109,564,680 -0.06(-0.53%)
Feb 14, 2008 11.69 11.75 11.48 11.55 86,907,592 -0.15(-1.28%)
Feb 13, 2008 11.68 11.77 11.64 11.70 99,401,776 +0.03(+0.26%)
Feb 12, 2008 11.47 11.69 11.45 11.67 83,848,264 +0.25(+2.16%)
Feb 11, 2008 11.51 11.53 11.33 11.42 60,686,644 -0.05(-0.45%)
Feb 08, 2008 11.65 11.66 11.41 11.47 58,851,172 -0.19(-1.63%)
Feb 07, 2008 11.63 11.78 11.55 11.66 64,208,800 +0.04(+0.35%)
Feb 06, 2008 11.78 11.85 11.62 11.62 82,297,520 -0.19(-1.61%)
Feb 05, 2008 12.09 12.12 11.81 11.81 76,462,800 -0.34(-2.84%)
Feb 04, 2008 12.12 12.23 12.09 12.16 57,521,784 +0.02(+0.17%)
Feb 01, 2008 12.04 12.24 11.90 12.14 101,249,584 +0.12(+0.98%)
Jan 31, 2008 11.85 12.10 11.71 12.02 102,496,752 +0.13(+1.13%)
Jan 30, 2008 11.90 12.08 11.81 11.89 79,620,240 -0.04(-0.34%)
Jan 29, 2008 11.91 11.96 11.80 11.93 67,801,568 +0.12(+1.00%)
Jan 28, 2008 11.67 11.81 11.61 11.81 73,482,736 +0.17(+1.50%)
Jan 25, 2008 11.92 11.96 11.53 11.63 116,425,976 -0.23(-1.91%)
Jan 24, 2008 11.80 11.86 11.64 11.86 114,148,288 +0.10(+0.83%)
Jan 23, 2008 11.55 11.78 11.33 11.76 193,758,272 +0.32(+2.83%)
Jan 22, 2008 11.15 11.89 11.09 11.44 138,424,432 -0.14(-1.20%)
Jan 21, 2008 11.82 11.85 11.56 11.58 0 +0.00(+0.00%)
Jan 18, 2008 11.82 11.85 11.56 11.58 104,986,864 -0.24(-2.00%)
Jan 17, 2008 12.04 12.04 11.77 11.81 103,616,464 -0.23(-1.88%)
Jan 16, 2008 12.08 12.25 12.01 12.04 106,719,016 -0.10(-0.81%)
Jan 15, 2008 12.25 12.30 12.10 12.14 65,457,328 -0.20(-1.59%)
Jan 14, 2008 12.47 12.47 12.25 12.33 68,347,096 -0.03(-0.21%)
Jan 11, 2008 12.32 12.42 12.22 12.36 87,863,608 -0.03(-0.25%)
Jan 10, 2008 12.34 12.46 12.15 12.39 106,203,824 +0.08(+0.67%)
Jan 09, 2008 12.09 12.35 12.09 12.31 116,956,560 +0.23(+1.92%)
Jan 08, 2008 11.99 12.31 11.99 12.08 100,873,152 +0.12(+1.03%)
Jan 07, 2008 11.79 12.01 11.78 11.95 93,520,896 +0.21(+1.75%)
Jan 04, 2008 11.93 11.94 11.70 11.75 81,677,864 -0.18(-1.51%)
Jan 03, 2008 11.82 12.01 11.79 11.93 88,379,176 +0.14(+1.18%)
Jan 02, 2008 11.71 11.85 11.68 11.79 89,374,440 +0.09(+0.79%)
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.