Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2008 12.78 12.89 12.60 12.63 5,530,377 -0.15(-1.14%)
Apr 29, 2008 12.79 12.90 12.78 12.78 4,372,120 -0.06(-0.50%)
Apr 28, 2008 13.04 13.07 12.79 12.84 4,517,668 -0.14(-1.06%)
Apr 25, 2008 12.70 12.99 12.70 12.98 9,190,468 +0.32(+2.49%)
Apr 24, 2008 12.68 12.83 12.38 12.66 9,069,373 -0.13(-0.98%)
Apr 23, 2008 12.72 13.52 12.66 12.79 10,971,039 -0.47(-3.51%)
Apr 22, 2008 13.20 13.56 13.15 13.25 4,455,840 -0.08(-0.57%)
Apr 21, 2008 13.29 13.38 13.23 13.33 3,764,359 -0.06(-0.48%)
Apr 18, 2008 13.37 13.47 13.27 13.39 5,947,540 +0.27(+2.03%)
Apr 17, 2008 12.94 13.14 12.88 13.13 3,131,197 +0.20(+1.52%)
Apr 16, 2008 12.84 12.97 12.83 12.93 3,685,752 +0.13(+0.98%)
Apr 15, 2008 12.96 12.96 12.73 12.80 4,047,293 -0.11(-0.83%)
Apr 14, 2008 12.86 12.97 12.79 12.91 3,293,625 -0.00(-0.03%)
Apr 11, 2008 12.87 13.06 12.87 12.91 3,820,540 -0.08(-0.64%)
Apr 10, 2008 12.90 13.10 12.84 13.00 6,006,965 +0.02(+0.17%)
Apr 09, 2008 13.28 13.35 12.92 12.98 3,765,190 -0.23(-1.71%)
Apr 08, 2008 13.15 13.29 13.10 13.20 5,551,090 -0.01(-0.10%)
Apr 07, 2008 13.30 13.34 13.11 13.21 6,876,640 -0.07(-0.55%)
Apr 04, 2008 13.41 13.45 13.24 13.29 4,808,118 -0.14(-1.02%)
Apr 03, 2008 13.29 13.43 13.20 13.43 6,944,694 +0.11(+0.84%)
Apr 02, 2008 13.41 13.52 13.28 13.31 5,804,641 -0.12(-0.92%)
Apr 01, 2008 13.21 13.46 13.21 13.44 7,607,121 +0.28(+2.10%)
Mar 31, 2008 12.78 13.24 12.73 13.16 4,792,858 +0.30(+2.30%)
Mar 28, 2008 13.28 13.30 12.76 12.87 4,076,417 -0.46(-3.47%)
Mar 27, 2008 13.41 13.50 13.28 13.33 8,669,125 -0.06(-0.43%)
Mar 26, 2008 13.33 13.44 13.23 13.38 3,813,095 -0.05(-0.38%)
Mar 25, 2008 13.41 13.50 13.24 13.44 7,565,240 +0.00(+0.00%)
Mar 24, 2008 13.39 13.53 13.34 13.44 7,743,870 +0.04(+0.27%)
Mar 21, 2008 13.03 13.41 12.96 13.40 7,081,278 +0.00(+0.00%)
Mar 20, 2008 13.03 13.41 12.96 13.40 7,081,278 +0.39(+2.99%)
Mar 19, 2008 13.30 13.43 13.01 13.01 4,616,601 -0.25(-1.89%)
Mar 18, 2008 13.03 13.27 12.96 13.26 3,727,367 +0.29(+2.23%)
Mar 17, 2008 12.67 13.12 12.60 12.97 5,612,854 +0.02(+0.18%)
Mar 14, 2008 13.17 13.20 12.74 12.95 4,242,244 -0.22(-1.68%)
Mar 13, 2008 13.03 13.26 12.84 13.17 7,555,947 -0.08(-0.58%)
Mar 12, 2008 13.16 13.35 12.91 13.25 7,395,727 +0.58(+4.57%)
Mar 11, 2008 12.62 12.67 12.27 12.67 4,665,320 +0.41(+3.32%)
Mar 10, 2008 12.56 12.76 12.25 12.26 4,309,155 -0.40(-3.13%)
Mar 07, 2008 12.55 12.80 12.51 12.66 5,356,382 +0.05(+0.43%)
Mar 06, 2008 12.96 13.05 12.57 12.60 6,079,348 -0.50(-3.85%)
Mar 05, 2008 13.04 13.24 12.92 13.11 6,371,311 +0.10(+0.74%)
Mar 04, 2008 12.75 13.07 12.74 13.01 5,543,905 +0.11(+0.88%)
Mar 03, 2008 12.85 12.96 12.74 12.90 4,052,023 -0.02(-0.12%)
Feb 29, 2008 13.29 13.29 12.84 12.91 4,373,351 -0.45(-3.36%)
Feb 28, 2008 13.40 13.50 13.23 13.36 3,644,625 -0.15(-1.09%)
Feb 27, 2008 13.47 13.60 13.44 13.51 8,596,036 -0.07(-0.53%)
Feb 26, 2008 13.29 13.63 13.27 13.58 8,728,362 +0.25(+1.87%)
Feb 25, 2008 13.31 13.41 13.20 13.33 7,221,544 +0.02(+0.14%)
Feb 22, 2008 13.36 13.39 13.09 13.31 4,672,988 -0.02(-0.15%)
Feb 21, 2008 13.58 13.67 13.29 13.33 3,357,109 -0.22(-1.60%)
Feb 20, 2008 13.15 13.60 13.13 13.55 6,143,897 +0.21(+1.57%)
Feb 19, 2008 13.63 13.85 13.25 13.34 5,087,147 -0.11(-0.82%)
Feb 18, 2008 13.64 13.64 13.36 13.45 0 +0.00(+0.00%)
Feb 15, 2008 13.64 13.64 13.36 13.45 6,043,551 -0.22(-1.58%)
Feb 14, 2008 13.91 13.91 13.63 13.66 5,090,033 -0.27(-1.92%)
Feb 13, 2008 13.83 14.14 13.81 13.93 7,053,945 +0.04(+0.27%)
Feb 12, 2008 13.76 13.99 13.73 13.90 5,112,678 +0.08(+0.58%)
Feb 11, 2008 13.47 13.82 13.37 13.82 7,023,749 +0.28(+2.04%)
Feb 08, 2008 13.47 13.66 13.32 13.54 8,646,150 -0.03(-0.25%)
Feb 07, 2008 13.06 13.77 13.06 13.57 11,069,747 +0.42(+3.19%)
Feb 06, 2008 12.96 13.27 12.82 13.15 10,712,004 +0.63(+5.04%)
Feb 05, 2008 12.93 13.00 12.52 12.52 5,291,638 -0.43(-3.30%)
Feb 04, 2008 13.58 13.58 12.94 12.95 5,310,449 -0.59(-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.