Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2008 12.27 12.48 12.22 12.36 13,560,786 +0.10(+0.82%)
Mar 28, 2008 12.52 12.55 12.14 12.26 14,591,162 -0.41(-3.27%)
Mar 27, 2008 12.98 13.00 12.66 12.67 13,404,869 -0.26(-2.04%)
Mar 26, 2008 12.86 13.10 12.82 12.94 15,847,870 -0.08(-0.63%)
Mar 25, 2008 13.10 13.14 12.81 13.02 12,990,154 -0.38(-2.86%)
Mar 24, 2008 13.12 13.75 13.12 13.40 16,170,831 -0.02(-0.14%)
Mar 21, 2008 12.93 13.49 12.88 13.42 17,598,412 +0.00(+0.00%)
Mar 20, 2008 12.93 13.49 12.88 13.42 17,598,412 +0.50(+3.89%)
Mar 19, 2008 13.03 13.28 12.83 12.92 21,741,472 +0.02(+0.15%)
Mar 18, 2008 12.55 12.91 12.47 12.90 16,705,601 +0.54(+4.37%)
Mar 17, 2008 12.12 12.53 12.05 12.36 19,532,010 -0.08(-0.66%)
Mar 14, 2008 12.83 12.83 12.17 12.44 19,280,572 -0.26(-2.08%)
Mar 13, 2008 12.22 12.76 12.21 12.71 19,501,772 +0.30(+2.38%)
Mar 12, 2008 12.56 12.93 12.40 12.41 15,855,194 -0.10(-0.80%)
Mar 11, 2008 12.45 12.56 12.03 12.51 17,471,220 +0.37(+3.05%)
Mar 10, 2008 12.29 12.39 12.08 12.14 16,924,090 -0.16(-1.28%)
Mar 07, 2008 12.05 12.40 11.95 12.30 17,153,676 +0.13(+1.08%)
Mar 06, 2008 12.61 12.61 12.07 12.17 18,737,902 -0.72(-5.60%)
Mar 05, 2008 12.84 13.37 12.76 12.89 19,061,184 +0.11(+0.89%)
Mar 04, 2008 12.77 12.92 12.63 12.78 18,427,060 -0.09(-0.68%)
Mar 03, 2008 12.67 12.94 12.42 12.86 17,074,120 +0.19(+1.54%)
Feb 29, 2008 13.00 13.00 12.57 12.67 35,094,388 +0.45(+3.70%)
Feb 28, 2008 12.42 12.56 12.07 12.22 14,193,081 -0.26(-2.11%)
Feb 27, 2008 12.68 12.72 12.30 12.48 15,133,738 -0.25(-1.97%)
Feb 26, 2008 12.48 12.82 12.48 12.73 23,297,504 +0.19(+1.55%)
Feb 25, 2008 12.37 12.56 12.26 12.54 22,826,372 +0.16(+1.27%)
Feb 22, 2008 12.20 12.38 12.05 12.38 10,053,778 +0.26(+2.18%)
Feb 21, 2008 12.30 12.46 12.07 12.12 13,354,017 -0.16(-1.33%)
Feb 20, 2008 12.10 12.34 12.07 12.28 26,553,420 +0.20(+1.66%)
Feb 19, 2008 12.41 12.56 12.03 12.08 12,944,120 -0.30(-2.39%)
Feb 18, 2008 12.09 12.40 12.02 12.37 0 +0.00(+0.00%)
Feb 15, 2008 12.09 12.40 12.02 12.37 13,857,051 +0.17(+1.39%)
Feb 14, 2008 12.49 12.56 12.05 12.20 13,408,397 -0.40(-3.14%)
Feb 13, 2008 12.59 12.77 12.40 12.60 11,930,499 +0.08(+0.60%)
Feb 12, 2008 12.60 12.83 12.44 12.52 10,229,523 -0.03(-0.20%)
Feb 11, 2008 12.44 12.55 12.23 12.55 15,537,892 +0.13(+1.01%)
Feb 08, 2008 12.25 12.69 12.13 12.42 19,615,490 +0.08(+0.66%)
Feb 07, 2008 11.47 12.47 11.47 12.34 18,846,654 +0.83(+7.20%)
Feb 06, 2008 11.51 11.90 11.37 11.51 16,608,229 +0.10(+0.88%)
Feb 05, 2008 11.53 11.82 11.36 11.41 14,318,830 -0.35(-2.99%)
Feb 04, 2008 12.10 12.19 11.64 11.76 10,702,958 -0.38(-3.15%)
Feb 01, 2008 12.00 12.23 11.90 12.15 11,308,259 +0.16(+1.31%)
Jan 31, 2008 11.41 12.27 11.26 11.99 16,687,449 +0.42(+3.64%)
Jan 30, 2008 11.83 11.90 11.49 11.57 15,284,679 -0.29(-2.44%)
Jan 29, 2008 11.57 11.90 11.39 11.86 10,435,333 +0.31(+2.66%)
Jan 28, 2008 11.17 11.59 11.08 11.55 14,936,619 +0.37(+3.31%)
Jan 25, 2008 11.66 11.93 11.02 11.18 16,283,003 -0.36(-3.16%)
Jan 24, 2008 11.73 11.81 11.22 11.54 26,314,496 -0.13(-1.08%)
Jan 23, 2008 10.87 11.81 10.69 11.67 27,161,042 +0.57(+5.09%)
Jan 22, 2008 10.28 11.27 10.28 11.10 21,156,382 +0.28(+2.61%)
Jan 21, 2008 10.79 11.26 10.70 10.82 0 +0.00(+0.00%)
Jan 18, 2008 10.79 11.26 10.70 10.82 21,943,370 +0.13(+1.23%)
Jan 17, 2008 11.01 11.34 10.65 10.69 20,255,964 -0.26(-2.41%)
Jan 16, 2008 10.61 11.14 10.58 10.95 12,820,163 +0.26(+2.47%)
Jan 15, 2008 10.86 10.97 10.63 10.69 12,007,796 -0.32(-2.91%)
Jan 14, 2008 10.91 11.03 10.83 11.01 16,153,894 +0.21(+1.92%)
Jan 11, 2008 11.16 11.16 10.69 10.80 20,123,134 -0.48(-4.28%)
Jan 10, 2008 11.67 11.77 11.03 11.29 36,798,644 -0.87(-7.13%)
Jan 09, 2008 12.20 12.20 11.63 12.15 18,363,370 +0.01(+0.10%)
Jan 08, 2008 12.61 12.74 11.53 12.14 12,919,529 -0.43(-3.45%)
Jan 07, 2008 12.40 12.71 12.22 12.57 15,479,121 +0.23(+1.83%)
Jan 04, 2008 12.51 12.62 12.05 12.35 22,235,186 -0.45(-3.49%)
Jan 03, 2008 12.83 13.08 12.74 12.79 20,301,444 +0.03(+0.25%)
Jan 02, 2008 13.33 13.35 12.74 12.76 15,525,349 -0.60(-4.51%)
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.