Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2008 10.45 10.47 10.30 10.35 85,511,264 -0.07(-0.64%)
Apr 29, 2008 10.43 10.45 10.29 10.41 96,605,768 +0.01(+0.05%)
Apr 28, 2008 10.54 10.55 10.39 10.41 109,676,768 -0.10(-0.98%)
Apr 25, 2008 10.38 10.52 10.37 10.51 106,868,392 +0.20(+1.95%)
Apr 24, 2008 10.27 10.37 10.23 10.31 76,016,856 +0.09(+0.91%)
Apr 23, 2008 10.23 10.29 10.19 10.22 103,710,136 +0.04(+0.35%)
Apr 22, 2008 10.41 10.41 10.18 10.18 129,215,560 -0.21(-2.03%)
Apr 21, 2008 10.48 10.54 10.36 10.39 97,725,864 -0.14(-1.32%)
Apr 18, 2008 10.59 10.61 10.45 10.53 109,991,984 +0.04(+0.34%)
Apr 17, 2008 10.55 10.57 10.40 10.50 150,629,200 -0.36(-3.32%)
Apr 16, 2008 10.72 10.86 10.67 10.86 74,844,816 +0.20(+1.88%)
Apr 15, 2008 10.60 10.76 10.58 10.66 64,960,656 +0.08(+0.73%)
Apr 14, 2008 10.57 10.62 10.52 10.58 71,948,064 +0.06(+0.54%)
Apr 11, 2008 10.73 10.75 10.52 10.52 58,699,752 -0.24(-2.25%)
Apr 10, 2008 10.73 10.86 10.70 10.76 70,519,464 +0.02(+0.14%)
Apr 09, 2008 10.81 10.85 10.66 10.75 72,672,360 -0.06(-0.52%)
Apr 08, 2008 10.99 11.02 10.75 10.81 74,224,576 -0.25(-2.23%)
Apr 07, 2008 11.03 11.10 10.95 11.05 49,722,148 +0.07(+0.61%)
Apr 04, 2008 10.98 11.04 10.93 10.99 57,873,472 +0.01(+0.05%)
Apr 03, 2008 11.02 11.04 10.77 10.98 69,843,800 -0.09(-0.79%)
Apr 02, 2008 10.92 11.11 10.90 11.07 61,940,948 +0.07(+0.61%)
Apr 01, 2008 10.83 11.00 10.72 11.00 72,863,840 +0.23(+2.15%)
Mar 31, 2008 10.65 10.79 10.54 10.77 102,636,496 +0.22(+2.10%)
Mar 28, 2008 10.64 10.66 10.53 10.55 60,639,552 -0.03(-0.29%)
Mar 27, 2008 10.68 10.75 10.57 10.58 67,232,464 -0.07(-0.63%)
Mar 26, 2008 10.66 10.68 10.59 10.65 61,645,544 -0.05(-0.43%)
Mar 25, 2008 10.64 10.71 10.63 10.69 85,631,632 +0.09(+0.83%)
Mar 24, 2008 10.71 10.71 10.54 10.61 69,430,736 +0.01(+0.10%)
Mar 21, 2008 10.65 10.65 10.54 10.59 106,467,056 +0.00(+0.00%)
Mar 20, 2008 10.65 10.65 10.54 10.59 106,448,016 -0.01(-0.10%)
Mar 19, 2008 10.73 10.83 10.57 10.61 89,095,504 -0.20(-1.86%)
Mar 18, 2008 10.72 10.85 10.65 10.81 91,735,832 +0.22(+2.09%)
Mar 17, 2008 10.49 10.73 10.39 10.58 90,497,472 -0.04(-0.34%)
Mar 14, 2008 10.97 10.97 10.55 10.62 91,199,224 -0.29(-2.69%)
Mar 13, 2008 10.89 11.00 10.70 10.91 85,599,376 -0.04(-0.33%)
Mar 12, 2008 11.20 11.22 10.89 10.95 80,842,016 -0.23(-2.03%)
Mar 11, 2008 10.98 11.31 10.92 11.18 72,360,104 +0.29(+2.70%)
Mar 10, 2008 11.00 11.02 10.88 10.88 66,758,788 -0.10(-0.94%)
Mar 07, 2008 11.04 11.15 10.91 10.99 82,264,016 -0.12(-1.11%)
Mar 06, 2008 11.31 11.33 11.10 11.11 67,093,012 -0.24(-2.07%)
Mar 05, 2008 11.54 11.55 11.22 11.34 90,902,496 -0.10(-0.87%)
Mar 04, 2008 11.40 11.46 11.35 11.44 70,044,904 -0.01(-0.04%)
Mar 03, 2008 11.54 11.54 11.38 11.45 63,648,172 -0.02(-0.14%)
Feb 29, 2008 11.65 11.67 11.42 11.46 91,782,720 -0.14(-1.20%)
Feb 28, 2008 11.71 11.73 11.54 11.60 51,875,000 -0.10(-0.88%)
Feb 27, 2008 11.73 11.77 11.63 11.71 51,219,504 -0.04(-0.35%)
Feb 26, 2008 11.65 11.79 11.64 11.75 91,596,536 +0.03(+0.22%)
Feb 25, 2008 11.58 11.74 11.58 11.72 75,046,912 +0.14(+1.24%)
Feb 22, 2008 11.58 11.62 11.40 11.58 63,461,772 +0.05(+0.45%)
Feb 21, 2008 11.67 11.67 11.48 11.53 77,016,848 -0.04(-0.31%)
Feb 20, 2008 11.49 11.60 11.41 11.56 65,496,100 +0.05(+0.45%)
Feb 19, 2008 11.58 11.67 11.49 11.51 66,861,740 +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 11.49 109,553,360 -0.06(-0.53%)
Feb 14, 2008 11.70 11.75 11.48 11.55 86,898,616 -0.15(-1.28%)
Feb 13, 2008 11.68 11.77 11.64 11.70 99,391,504 +0.03(+0.26%)
Feb 12, 2008 11.47 11.70 11.45 11.67 83,839,600 +0.25(+2.16%)
Feb 11, 2008 11.51 11.53 11.34 11.42 60,680,376 -0.05(-0.45%)
Feb 08, 2008 11.65 11.67 11.41 11.47 58,845,092 -0.19(-1.63%)
Feb 07, 2008 11.63 11.78 11.55 11.67 64,202,164 +0.04(+0.35%)
Feb 06, 2008 11.78 11.85 11.62 11.62 82,289,016 -0.19(-1.61%)
Feb 05, 2008 12.09 12.12 11.81 11.81 76,454,896 -0.34(-2.83%)
Feb 04, 2008 12.12 12.24 12.09 12.16 57,515,840 +0.02(+0.17%)
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.