Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Feb 01, 2008 12.44 12.78 12.31 12.76 4,709,151 +0.40(+3.19%)
Jan 31, 2008 12.07 12.53 11.76 12.37 5,434,458 +0.29(+2.38%)
Jan 30, 2008 12.15 12.40 12.05 12.08 4,774,574 -0.07(-0.59%)
Jan 29, 2008 11.97 12.17 11.68 12.15 4,343,198 +0.18(+1.47%)
Jan 28, 2008 11.78 12.08 11.68 11.98 6,807,875 +0.15(+1.30%)
Jan 25, 2008 11.86 12.17 11.78 11.82 7,700,935 -0.11(-0.91%)
Jan 24, 2008 12.09 12.23 11.86 11.93 8,467,018 -0.16(-1.30%)
Jan 23, 2008 11.29 12.11 11.17 12.09 12,238,934 +0.48(+4.12%)
Jan 22, 2008 10.79 11.74 10.72 11.61 11,553,134 +0.73(+6.71%)
Jan 21, 2008 10.98 11.45 10.65 10.88 0 +0.00(+0.00%)
Jan 18, 2008 10.98 11.45 10.65 10.88 7,362,254 +0.22(+2.07%)
Jan 17, 2008 10.87 10.89 10.63 10.66 6,107,965 -0.21(-1.93%)
Jan 16, 2008 10.79 10.97 10.73 10.87 13,156,097 +0.00(+0.00%)
Jan 15, 2008 10.96 11.00 10.71 10.87 9,510,653 -0.26(-2.34%)
Jan 14, 2008 11.49 11.58 10.98 11.13 7,877,425 -0.29(-2.51%)
Jan 11, 2008 11.29 11.69 11.09 11.42 10,805,486 +0.10(+0.89%)
Jan 10, 2008 11.12 11.43 10.82 11.32 9,943,410 +0.13(+1.20%)
Jan 09, 2008 10.56 11.18 10.56 11.18 14,567,422 +0.87(+8.44%)
Jan 08, 2008 10.66 10.66 10.31 10.31 6,222,325 -0.33(-3.14%)
Jan 07, 2008 10.25 10.68 10.20 10.65 9,060,667 +0.44(+4.30%)
Jan 04, 2008 10.58 10.60 10.19 10.21 6,127,962 -0.45(-4.19%)
Jan 03, 2008 10.96 10.97 10.63 10.65 4,749,389 -0.20(-1.81%)
Jan 02, 2008 10.96 11.06 10.80 10.85 5,402,581 -0.14(-1.24%)
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.