Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2008 12.06 12.17 11.90 11.92 5,857,437 -0.14(-1.14%)
Apr 29, 2008 12.08 12.18 12.06 12.06 4,630,682 -0.06(-0.50%)
Apr 28, 2008 12.31 12.34 12.08 12.12 4,784,838 -0.13(-1.06%)
Apr 25, 2008 11.99 12.27 11.99 12.25 9,733,982 +0.30(+2.49%)
Apr 24, 2008 11.98 12.12 11.69 11.95 9,605,725 -0.12(-0.98%)
Apr 23, 2008 12.01 12.76 11.95 12.07 11,619,853 -0.44(-3.51%)
Apr 22, 2008 12.47 12.80 12.42 12.51 4,719,353 -0.07(-0.57%)
Apr 21, 2008 12.55 12.64 12.49 12.58 3,986,979 -0.06(-0.48%)
Apr 18, 2008 12.62 12.72 12.53 12.65 6,299,270 +0.25(+2.03%)
Apr 17, 2008 12.22 12.41 12.16 12.39 3,316,373 +0.19(+1.52%)
Apr 16, 2008 12.12 12.24 12.11 12.21 3,903,723 +0.12(+0.98%)
Apr 15, 2008 12.24 12.24 12.02 12.09 4,286,646 -0.10(-0.83%)
Apr 14, 2008 12.14 12.24 12.07 12.19 3,488,406 -0.00(-0.03%)
Apr 11, 2008 12.15 12.33 12.15 12.19 4,046,482 -0.08(-0.64%)
Apr 10, 2008 12.18 12.37 12.12 12.27 6,362,210 +0.02(+0.17%)
Apr 09, 2008 12.53 12.61 12.19 12.25 3,987,859 -0.21(-1.71%)
Apr 08, 2008 12.42 12.55 12.37 12.46 5,879,375 -0.01(-0.10%)
Apr 07, 2008 12.56 12.59 12.38 12.48 7,283,316 -0.07(-0.55%)
Apr 04, 2008 12.66 12.70 12.50 12.55 5,092,464 -0.13(-1.02%)
Apr 03, 2008 12.55 12.68 12.47 12.68 7,355,395 +0.11(+0.84%)
Apr 02, 2008 12.66 12.77 12.53 12.57 6,147,921 -0.12(-0.92%)
Apr 01, 2008 12.47 12.71 12.47 12.69 8,056,997 +0.26(+2.10%)
Mar 31, 2008 12.06 12.50 12.02 12.43 5,076,302 +0.28(+2.30%)
Mar 28, 2008 12.54 12.56 12.05 12.15 4,317,492 -0.44(-3.47%)
Mar 27, 2008 12.66 12.75 12.53 12.58 9,181,807 -0.05(-0.43%)
Mar 26, 2008 12.59 12.69 12.49 12.64 4,038,597 -0.05(-0.38%)
Mar 25, 2008 12.66 12.75 12.50 12.69 8,012,640 +0.00(+0.00%)
Mar 24, 2008 12.64 12.78 12.59 12.69 8,201,834 +0.03(+0.27%)
Mar 21, 2008 12.30 12.66 12.23 12.65 7,500,057 +0.00(+0.00%)
Mar 20, 2008 12.30 12.66 12.23 12.65 7,500,057 +0.37(+2.99%)
Mar 19, 2008 12.56 12.68 12.28 12.28 4,889,622 -0.24(-1.89%)
Mar 18, 2008 12.31 12.53 12.24 12.52 3,947,799 +0.27(+2.22%)
Mar 17, 2008 11.96 12.39 11.89 12.25 5,944,792 +0.02(+0.18%)
Mar 14, 2008 12.44 12.46 12.03 12.23 4,493,125 -0.21(-1.68%)
Mar 13, 2008 12.30 12.52 12.12 12.44 8,002,797 -0.07(-0.58%)
Mar 12, 2008 12.42 12.61 12.19 12.51 7,833,102 +0.55(+4.57%)
Mar 11, 2008 11.91 11.96 11.59 11.96 4,941,221 +0.38(+3.32%)
Mar 10, 2008 11.86 12.05 11.56 11.58 4,563,993 -0.37(-3.13%)
Mar 07, 2008 11.85 12.09 11.81 11.95 5,673,152 +0.05(+0.43%)
Mar 06, 2008 12.24 12.32 11.86 11.90 6,438,873 -0.48(-3.85%)
Mar 05, 2008 12.31 12.50 12.20 12.37 6,748,102 +0.09(+0.74%)
Mar 04, 2008 12.04 12.34 12.03 12.28 5,871,765 +0.11(+0.88%)
Mar 03, 2008 12.13 12.23 12.03 12.18 4,291,655 -0.01(-0.12%)
Feb 29, 2008 12.55 12.55 12.12 12.19 4,631,986 -0.42(-3.36%)
Feb 28, 2008 12.65 12.75 12.49 12.61 3,860,164 -0.14(-1.09%)
Feb 27, 2008 12.72 12.84 12.69 12.75 9,104,395 -0.07(-0.52%)
Feb 26, 2008 12.55 12.87 12.53 12.82 9,244,547 +0.24(+1.87%)
Feb 25, 2008 12.56 12.66 12.46 12.58 7,648,618 +0.02(+0.14%)
Feb 22, 2008 12.61 12.65 12.36 12.57 4,949,343 -0.02(-0.15%)
Feb 21, 2008 12.82 12.91 12.55 12.59 3,555,644 -0.21(-1.60%)
Feb 20, 2008 12.42 12.84 12.40 12.79 6,507,240 +0.20(+1.57%)
Feb 19, 2008 12.87 13.07 12.51 12.59 5,387,995 -0.10(-0.82%)
Feb 18, 2008 12.88 12.88 12.62 12.70 0 +0.00(+0.00%)
Feb 15, 2008 12.88 12.88 12.62 12.70 6,400,960 -0.20(-1.58%)
Feb 14, 2008 13.13 13.13 12.87 12.90 5,391,051 -0.25(-1.93%)
Feb 13, 2008 13.06 13.35 13.04 13.16 7,471,107 +0.04(+0.27%)
Feb 12, 2008 12.99 13.21 12.97 13.12 5,415,036 +0.08(+0.58%)
Feb 11, 2008 12.72 13.05 12.62 13.04 7,439,125 +0.26(+2.04%)
Feb 08, 2008 12.72 12.89 12.57 12.78 9,157,473 -0.03(-0.25%)
Feb 07, 2008 12.33 13.00 12.33 12.82 11,724,399 +0.40(+3.19%)
Feb 06, 2008 12.23 12.53 12.10 12.42 11,345,500 +0.60(+5.04%)
Feb 05, 2008 12.20 12.27 11.82 11.82 5,604,579 -0.40(-3.30%)
Feb 04, 2008 12.82 12.82 12.22 12.23 5,624,503 -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.