Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2008 11.68 11.68 11.06 11.14 9,623,777 -0.47(-4.08%)
Apr 29, 2008 11.60 11.71 11.38 11.61 7,638,989 -0.08(-0.71%)
Apr 28, 2008 11.31 11.77 11.27 11.69 8,734,994 +0.43(+3.85%)
Apr 25, 2008 11.67 11.70 11.08 11.26 11,476,773 -0.26(-2.23%)
Apr 24, 2008 11.56 11.69 11.34 11.52 8,725,939 +0.10(+0.86%)
Apr 23, 2008 11.87 11.87 11.37 11.42 11,720,419 -0.38(-3.24%)
Apr 22, 2008 12.06 12.12 11.69 11.80 7,277,255 -0.32(-2.67%)
Apr 21, 2008 12.24 12.36 12.07 12.13 6,931,774 -0.28(-2.29%)
Apr 18, 2008 12.83 12.91 12.39 12.41 6,899,947 -0.18(-1.43%)
Apr 17, 2008 12.05 12.67 12.01 12.59 10,231,982 +0.51(+4.23%)
Apr 16, 2008 11.91 12.15 11.82 12.08 7,458,074 +0.28(+2.36%)
Apr 15, 2008 11.84 11.90 11.58 11.80 7,387,263 +0.11(+0.97%)
Apr 14, 2008 11.57 11.70 11.35 11.69 7,368,820 +0.03(+0.26%)
Apr 11, 2008 11.64 11.82 11.32 11.66 13,025,671 -0.22(-1.85%)
Apr 10, 2008 11.97 12.24 11.86 11.88 6,195,645 -0.14(-1.17%)
Apr 09, 2008 12.24 12.38 11.93 12.02 7,231,078 -0.29(-2.38%)
Apr 08, 2008 12.41 12.59 12.23 12.31 4,251,006 -0.07(-0.57%)
Apr 07, 2008 12.59 12.68 12.25 12.38 4,687,341 -0.10(-0.83%)
Apr 04, 2008 12.80 12.87 12.34 12.49 6,706,836 -0.15(-1.18%)
Apr 03, 2008 12.68 12.92 12.42 12.64 6,170,660 -0.10(-0.82%)
Apr 02, 2008 12.43 12.89 12.36 12.74 4,693,716 +0.19(+1.48%)
Apr 01, 2008 11.93 12.57 11.93 12.55 6,970,578 +0.74(+6.26%)
Mar 31, 2008 11.82 12.02 11.64 11.81 6,961,743 -0.04(-0.33%)
Mar 28, 2008 11.88 12.24 11.79 11.85 4,081,482 -0.19(-1.55%)
Mar 27, 2008 12.87 12.88 12.02 12.04 6,435,617 -0.69(-5.45%)
Mar 26, 2008 12.58 12.85 12.47 12.73 5,387,304 -0.01(-0.07%)
Mar 25, 2008 12.64 13.01 12.53 12.74 6,029,391 +0.10(+0.82%)
Mar 24, 2008 12.14 12.91 12.11 12.64 8,036,582 +0.51(+4.23%)
Mar 21, 2008 11.53 12.13 11.45 12.13 7,317,034 +0.00(+0.00%)
Mar 20, 2008 11.53 12.13 11.45 12.13 7,317,034 +0.54(+4.70%)
Mar 19, 2008 12.11 12.21 11.51 11.58 8,607,531 -0.49(-4.03%)
Mar 18, 2008 11.38 12.12 11.38 12.07 9,914,877 +1.05(+9.51%)
Mar 17, 2008 11.17 11.92 10.74 11.02 12,671,729 -0.79(-6.65%)
Mar 14, 2008 12.28 12.45 11.72 11.80 11,094,995 -0.56(-4.55%)
Mar 13, 2008 11.86 12.59 11.52 12.37 9,030,691 +0.53(+4.49%)
Mar 12, 2008 11.95 12.22 11.80 11.84 6,758,511 -0.11(-0.92%)
Mar 11, 2008 11.14 11.95 11.13 11.95 10,194,150 +0.99(+9.01%)
Mar 10, 2008 11.44 11.50 10.94 10.96 16,083,643 -0.59(-5.11%)
Mar 07, 2008 11.69 12.15 11.35 11.55 13,407,501 -0.31(-2.58%)
Mar 06, 2008 12.40 12.46 11.61 11.85 10,887,165 -0.48(-3.89%)
Mar 05, 2008 12.18 12.52 12.11 12.33 6,977,745 +0.24(+1.97%)
Mar 04, 2008 12.40 12.43 11.78 12.10 9,690,924 -0.21(-1.71%)
Mar 03, 2008 12.71 12.83 12.11 12.31 8,259,838 -0.38(-2.99%)
Feb 29, 2008 13.03 13.14 12.45 12.68 18,435,950 -0.42(-3.17%)
Feb 28, 2008 12.77 13.16 12.64 13.10 13,252,717 +0.39(+3.10%)
Feb 27, 2008 12.61 12.90 12.49 12.71 6,331,639 +0.15(+1.17%)
Feb 26, 2008 12.40 12.74 12.19 12.56 8,889,562 +0.16(+1.26%)
Feb 25, 2008 12.35 12.50 12.02 12.40 8,279,646 +0.06(+0.47%)
Feb 22, 2008 12.17 12.38 11.99 12.35 6,287,184 +0.13(+1.10%)
Feb 21, 2008 12.17 12.44 11.86 12.21 25,001,620 +0.26(+2.20%)
Feb 20, 2008 12.19 12.29 11.81 11.95 20,602,448 -0.72(-5.72%)
Feb 19, 2008 13.01 13.03 12.56 12.67 7,441,611 +0.00(+0.00%)
Feb 18, 2008 12.83 12.96 12.35 12.67 5,439,361 +0.00(+0.00%)
Feb 15, 2008 12.83 12.96 12.35 12.67 5,439,034 -0.24(-1.82%)
Feb 14, 2008 13.09 13.12 12.88 12.91 8,466,762 +0.01(+0.07%)
Feb 13, 2008 12.68 12.91 12.45 12.90 7,796,146 +0.14(+1.10%)
Feb 12, 2008 12.67 12.93 12.52 12.76 5,235,396 +0.20(+1.56%)
Feb 11, 2008 12.43 12.74 12.14 12.56 4,449,958 +0.10(+0.83%)
Feb 08, 2008 12.15 12.59 12.15 12.46 4,693,604 +0.21(+1.72%)
Feb 07, 2008 12.26 12.56 12.15 12.25 10,388,995 -0.02(-0.20%)
Feb 06, 2008 12.80 13.10 12.21 12.27 9,951,619 -0.57(-4.45%)
Feb 05, 2008 13.75 13.93 12.74 12.84 10,524,960 -1.11(-7.97%)
Feb 04, 2008 14.06 14.12 13.83 13.96 6,287,135 -0.05(-0.35%)
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.