Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2008 12.04 12.15 11.88 11.90 5,868,089 -0.14(-1.14%)
Apr 29, 2008 12.06 12.16 12.04 12.04 4,639,104 -0.06(-0.50%)
Apr 28, 2008 12.29 12.32 12.05 12.10 4,793,540 -0.13(-1.06%)
Apr 25, 2008 11.97 12.24 11.97 12.23 9,751,684 +0.30(+2.49%)
Apr 24, 2008 11.95 12.09 11.67 11.93 9,623,195 -0.12(-0.98%)
Apr 23, 2008 11.99 12.74 11.93 12.05 11,640,985 -0.44(-3.51%)
Apr 22, 2008 12.44 12.78 12.39 12.49 4,727,936 -0.07(-0.57%)
Apr 21, 2008 12.53 12.61 12.47 12.56 3,994,230 -0.06(-0.48%)
Apr 18, 2008 12.60 12.69 12.50 12.62 6,310,726 +0.25(+2.03%)
Apr 17, 2008 12.19 12.39 12.14 12.37 3,322,404 +0.19(+1.52%)
Apr 16, 2008 12.10 12.22 12.09 12.19 3,910,822 +0.12(+0.98%)
Apr 15, 2008 12.22 12.22 12.00 12.07 4,294,442 -0.10(-0.83%)
Apr 14, 2008 12.12 12.22 12.05 12.17 3,494,751 -0.00(-0.03%)
Apr 11, 2008 12.13 12.31 12.13 12.17 4,053,841 -0.08(-0.64%)
Apr 10, 2008 12.16 12.34 12.10 12.25 6,373,781 +0.02(+0.17%)
Apr 09, 2008 12.51 12.58 12.17 12.23 3,995,111 -0.21(-1.71%)
Apr 08, 2008 12.40 12.52 12.35 12.44 5,890,068 -0.01(-0.10%)
Apr 07, 2008 12.54 12.57 12.35 12.45 7,296,562 -0.07(-0.55%)
Apr 04, 2008 12.64 12.68 12.48 12.52 5,101,725 -0.13(-1.02%)
Apr 03, 2008 12.52 12.65 12.44 12.65 7,368,772 +0.11(+0.84%)
Apr 02, 2008 12.64 12.74 12.51 12.55 6,159,102 -0.12(-0.92%)
Apr 01, 2008 12.45 12.69 12.45 12.66 8,071,650 +0.26(+2.10%)
Mar 31, 2008 12.04 12.47 12.00 12.40 5,085,534 +0.28(+2.30%)
Mar 28, 2008 12.51 12.53 12.02 12.12 4,325,344 -0.44(-3.46%)
Mar 27, 2008 12.64 12.72 12.51 12.56 9,198,505 -0.05(-0.43%)
Mar 26, 2008 12.56 12.66 12.47 12.61 4,045,942 -0.05(-0.38%)
Mar 25, 2008 12.64 12.73 12.48 12.66 8,027,212 +0.00(+0.00%)
Mar 24, 2008 12.62 12.75 12.57 12.66 8,216,750 +0.03(+0.27%)
Mar 21, 2008 12.28 12.64 12.21 12.63 7,513,697 +0.00(+0.00%)
Mar 20, 2008 12.28 12.64 12.21 12.63 7,513,697 +0.37(+2.99%)
Mar 19, 2008 12.54 12.66 12.26 12.26 4,898,514 -0.24(-1.89%)
Mar 18, 2008 12.28 12.50 12.22 12.50 3,954,979 +0.27(+2.22%)
Mar 17, 2008 11.94 12.37 11.87 12.23 5,955,603 +0.02(+0.18%)
Mar 14, 2008 12.41 12.44 12.01 12.20 4,501,296 -0.21(-1.68%)
Mar 13, 2008 12.28 12.50 12.10 12.41 8,017,351 -0.07(-0.58%)
Mar 12, 2008 12.40 12.58 12.16 12.48 7,847,348 +0.55(+4.57%)
Mar 11, 2008 11.89 11.94 11.56 11.94 4,950,207 +0.38(+3.32%)
Mar 10, 2008 11.84 12.03 11.54 11.56 4,572,293 -0.37(-3.13%)
Mar 07, 2008 11.83 12.07 11.79 11.93 5,683,469 +0.05(+0.43%)
Mar 06, 2008 12.22 12.30 11.84 11.88 6,450,583 -0.48(-3.85%)
Mar 05, 2008 12.29 12.48 12.18 12.35 6,760,375 +0.09(+0.74%)
Mar 04, 2008 12.02 12.32 12.00 12.26 5,882,444 +0.11(+0.88%)
Mar 03, 2008 12.11 12.21 12.00 12.15 4,299,460 -0.01(-0.12%)
Feb 29, 2008 12.53 12.53 12.10 12.17 4,640,410 -0.42(-3.35%)
Feb 28, 2008 12.63 12.72 12.47 12.59 3,867,184 -0.14(-1.09%)
Feb 27, 2008 12.69 12.82 12.67 12.73 9,120,953 -0.07(-0.53%)
Feb 26, 2008 12.52 12.84 12.51 12.80 9,261,360 +0.24(+1.87%)
Feb 25, 2008 12.54 12.64 12.44 12.56 7,662,528 +0.02(+0.14%)
Feb 22, 2008 12.59 12.62 12.34 12.54 4,958,344 -0.02(-0.15%)
Feb 21, 2008 12.80 12.88 12.53 12.56 3,562,111 -0.20(-1.60%)
Feb 20, 2008 12.40 12.81 12.37 12.77 6,519,075 +0.20(+1.57%)
Feb 19, 2008 12.85 13.05 12.49 12.57 5,397,794 -0.10(-0.82%)
Feb 18, 2008 12.85 12.86 12.60 12.68 0 +0.00(+0.00%)
Feb 15, 2008 12.85 12.86 12.60 12.68 6,412,601 -0.20(-1.58%)
Feb 14, 2008 13.11 13.11 12.85 12.88 5,400,856 -0.25(-1.93%)
Feb 13, 2008 13.04 13.33 13.01 13.13 7,484,694 +0.04(+0.27%)
Feb 12, 2008 12.97 13.18 12.94 13.10 5,424,884 +0.08(+0.58%)
Feb 11, 2008 12.70 13.03 12.60 13.02 7,452,655 +0.26(+2.04%)
Feb 08, 2008 12.70 12.87 12.55 12.76 9,174,127 -0.03(-0.25%)
Feb 07, 2008 12.30 12.97 12.30 12.79 11,745,722 +0.40(+3.19%)
Feb 06, 2008 12.21 12.51 12.08 12.40 11,366,133 +0.60(+5.04%)
Feb 05, 2008 12.18 12.25 11.80 11.80 5,614,772 -0.40(-3.30%)
Feb 04, 2008 12.80 12.80 12.19 12.20 5,634,732 -0.56(-4.39%)
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.