Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2008 11.10 11.41 11.10 11.28 99,616,440 +0.19(+1.70%)
Mar 28, 2008 11.19 11.30 11.06 11.09 58,733,088 +0.00(+0.00%)
Mar 27, 2008 11.17 11.25 11.07 11.09 54,881,960 -0.03(-0.26%)
Mar 26, 2008 11.12 11.23 10.99 11.12 99,489,120 -0.07(-0.63%)
Mar 25, 2008 11.18 11.27 11.02 11.19 83,294,392 -0.01(-0.08%)
Mar 24, 2008 10.87 11.27 10.87 11.20 72,351,120 +0.35(+3.20%)
Mar 21, 2008 10.67 10.89 10.38 10.85 113,008,008 +0.00(+0.00%)
Mar 20, 2008 10.67 10.89 10.38 10.85 113,002,232 +0.24(+2.22%)
Mar 19, 2008 10.80 10.99 10.61 10.61 107,247,840 -0.30(-2.75%)
Mar 18, 2008 10.65 10.92 10.56 10.92 118,006,736 +0.38(+3.58%)
Mar 17, 2008 10.09 10.67 10.09 10.54 133,201,440 +0.22(+2.17%)
Mar 14, 2008 10.51 10.54 10.20 10.31 89,273,256 -0.14(-1.32%)
Mar 13, 2008 10.24 10.57 10.20 10.45 84,543,904 +0.05(+0.51%)
Mar 12, 2008 10.60 10.66 10.37 10.40 85,625,056 -0.23(-2.13%)
Mar 11, 2008 10.38 10.66 10.31 10.63 107,863,448 +0.42(+4.16%)
Mar 10, 2008 10.32 10.38 10.09 10.20 77,599,896 -0.11(-1.03%)
Mar 07, 2008 10.21 10.46 10.19 10.31 85,389,048 -0.00(-0.03%)
Mar 06, 2008 10.37 10.48 10.26 10.31 71,500,840 -0.13(-1.21%)
Mar 05, 2008 10.36 10.49 10.26 10.44 73,807,232 +0.17(+1.66%)
Mar 04, 2008 10.23 10.31 10.08 10.27 75,465,104 -0.06(-0.54%)
Mar 03, 2008 10.23 10.40 10.19 10.32 74,162,176 +0.07(+0.66%)
Feb 29, 2008 10.49 10.51 10.26 10.26 114,691,368 -0.33(-3.14%)
Feb 28, 2008 10.18 10.76 9.893 10.59 135,160,224 +0.22(+2.16%)
Feb 27, 2008 10.39 10.54 10.34 10.36 89,564,232 -0.11(-1.04%)
Feb 26, 2008 10.41 10.51 10.30 10.47 87,045,904 +0.02(+0.20%)
Feb 25, 2008 10.23 10.47 10.18 10.45 82,353,920 +0.15(+1.49%)
Feb 22, 2008 10.17 10.32 9.961 10.30 135,154,336 +0.15(+1.48%)
Feb 21, 2008 10.31 10.34 10.08 10.15 144,598,384 +0.03(+0.32%)
Feb 20, 2008 10.22 10.32 9.702 10.12 443,616,224 -0.45(-4.26%)
Feb 19, 2008 11.26 11.26 10.51 10.57 186,820,240 -0.59(-5.25%)
Feb 18, 2008 11.12 11.18 11.04 11.15 0 +0.00(+0.00%)
Feb 15, 2008 11.12 11.18 11.04 11.15 77,754,584 +0.01(+0.11%)
Feb 14, 2008 11.41 11.43 11.06 11.14 85,721,408 -0.24(-2.15%)
Feb 13, 2008 11.11 11.43 11.04 11.39 122,246,248 +0.34(+3.09%)
Feb 12, 2008 10.82 11.13 10.82 11.04 89,130,976 +0.19(+1.74%)
Feb 11, 2008 10.73 10.89 10.54 10.86 84,512,496 +0.15(+1.38%)
Feb 08, 2008 10.86 10.89 10.60 10.71 94,470,856 -0.19(-1.70%)
Feb 07, 2008 10.66 10.93 10.60 10.89 94,258,984 +0.18(+1.65%)
Feb 06, 2008 10.91 10.93 10.69 10.72 78,821,816 -0.10(-0.90%)
Feb 05, 2008 11.17 11.19 10.79 10.81 105,748,320 -0.42(-3.75%)
Feb 04, 2008 11.27 11.34 11.17 11.24 71,020,896 -0.04(-0.31%)
Feb 01, 2008 11.36 11.39 11.17 11.27 95,923,488 -0.06(-0.55%)
Jan 31, 2008 10.84 11.33 10.77 11.33 129,895,200 +0.34(+3.05%)
Jan 30, 2008 11.13 11.23 10.92 11.00 89,055,192 -0.16(-1.43%)
Jan 29, 2008 10.81 11.17 10.79 11.16 112,593,560 +0.44(+4.09%)
Jan 28, 2008 10.38 10.74 10.21 10.72 135,605,120 +0.34(+3.23%)
Jan 25, 2008 10.61 10.67 10.34 10.38 137,823,904 -0.14(-1.37%)
Jan 24, 2008 10.76 10.97 10.31 10.53 152,272,160 -0.28(-2.56%)
Jan 23, 2008 10.41 10.90 9.811 10.80 196,213,104 +0.21(+2.03%)
Jan 22, 2008 10.11 10.61 9.893 10.59 170,160,496 -0.04(-0.42%)
Jan 21, 2008 11.01 11.13 10.43 10.63 0 +0.00(+0.00%)
Jan 18, 2008 11.01 11.13 10.43 10.63 165,082,080 -0.35(-3.19%)
Jan 17, 2008 11.19 11.27 10.92 10.98 102,579,088 -0.17(-1.50%)
Jan 16, 2008 11.07 11.44 11.06 11.15 128,090,360 +0.07(+0.64%)
Jan 15, 2008 11.16 11.22 11.03 11.08 97,917,456 -0.26(-2.29%)
Jan 14, 2008 11.32 11.42 11.26 11.34 73,873,680 +0.09(+0.81%)
Jan 11, 2008 11.47 11.54 11.15 11.25 101,282,232 -0.35(-3.05%)
Jan 10, 2008 11.40 11.68 11.24 11.60 121,361,528 +0.12(+1.03%)
Jan 09, 2008 11.54 11.56 11.17 11.48 190,678,944 -0.05(-0.41%)
Jan 08, 2008 12.15 12.32 10.94 11.53 247,131,408 -0.67(-5.48%)
Jan 07, 2008 12.09 12.35 12.07 12.20 90,933,032 +0.16(+1.32%)
Jan 04, 2008 12.08 12.30 12.03 12.04 70,159,728 -0.15(-1.21%)
Jan 03, 2008 12.13 12.29 12.07 12.19 63,193,776 +0.11(+0.95%)
Jan 02, 2008 12.22 12.34 12.00 12.07 68,922,176 -0.16(-1.35%)
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.