Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2008 10.53 10.64 10.40 10.53 1,687,034 +0.04(+0.40%)
Apr 29, 2008 10.46 10.55 10.43 10.49 1,133,211 -0.03(-0.25%)
Apr 28, 2008 10.65 10.65 10.41 10.51 1,751,643 -0.33(-3.08%)
Apr 25, 2008 10.83 10.89 10.67 10.85 1,039,930 +0.08(+0.78%)
Apr 24, 2008 10.58 10.77 10.49 10.76 1,269,506 +0.26(+2.43%)
Apr 23, 2008 10.42 10.56 10.33 10.51 1,120,858 +0.13(+1.23%)
Apr 22, 2008 10.37 10.43 10.25 10.38 863,219 -0.06(-0.60%)
Apr 21, 2008 10.55 10.55 10.35 10.44 996,479 -0.21(-1.94%)
Apr 18, 2008 10.68 10.86 10.59 10.65 2,574,876 +0.14(+1.34%)
Apr 17, 2008 10.37 10.54 10.31 10.51 2,466,019 +0.05(+0.47%)
Apr 16, 2008 10.34 10.46 10.26 10.46 2,360,860 +0.17(+1.62%)
Apr 15, 2008 10.55 10.57 10.19 10.29 1,881,654 -0.24(-2.28%)
Apr 14, 2008 10.47 10.58 10.47 10.53 3,229,547 -0.02(-0.15%)
Apr 11, 2008 10.69 10.73 10.48 10.55 1,820,789 -0.22(-2.04%)
Apr 10, 2008 10.73 10.89 10.62 10.77 1,610,815 +0.11(+1.03%)
Apr 09, 2008 10.96 11.03 10.61 10.66 2,064,480 -0.27(-2.46%)
Apr 08, 2008 10.79 11.05 10.79 10.92 4,038,917 +0.04(+0.38%)
Apr 07, 2008 10.83 10.94 10.73 10.88 1,631,123 +0.09(+0.82%)
Apr 04, 2008 11.00 11.04 10.72 10.79 1,283,978 -0.15(-1.41%)
Apr 03, 2008 10.63 10.95 10.60 10.95 1,164,343 +0.24(+2.27%)
Apr 02, 2008 10.46 10.79 10.44 10.71 2,189,874 +0.23(+2.17%)
Apr 01, 2008 10.11 10.48 10.03 10.48 2,304,351 +0.44(+4.37%)
Mar 31, 2008 10.04 10.31 10.02 10.04 2,424,408 -0.08(-0.82%)
Mar 28, 2008 10.31 10.37 10.06 10.12 2,638,343 -0.20(-1.90%)
Mar 27, 2008 10.43 10.59 10.32 10.32 1,631,506 -0.11(-1.03%)
Mar 26, 2008 10.44 10.56 10.34 10.43 1,560,238 -0.11(-1.09%)
Mar 25, 2008 10.62 10.62 10.29 10.54 1,447,588 -0.06(-0.54%)
Mar 24, 2008 10.44 10.68 10.36 10.60 1,434,561 +0.16(+1.55%)
Mar 21, 2008 9.850 10.45 9.850 10.44 3,436,225 +0.00(+0.00%)
Mar 20, 2008 9.850 10.45 9.850 10.44 3,436,225 +0.41(+4.09%)
Mar 19, 2008 10.09 10.17 9.972 10.03 1,697,165 +0.10(+1.00%)
Mar 18, 2008 9.847 9.928 9.549 9.928 1,912,748 +0.15(+1.52%)
Mar 17, 2008 9.364 9.889 9.333 9.779 2,036,892 +0.25(+2.60%)
Mar 14, 2008 9.711 9.766 9.268 9.531 1,770,977 -0.17(-1.75%)
Mar 13, 2008 9.330 9.756 9.223 9.701 3,367,582 +0.28(+2.94%)
Mar 12, 2008 9.416 9.615 9.393 9.424 1,389,731 -0.04(-0.44%)
Mar 11, 2008 9.349 9.471 9.176 9.466 1,643,001 +0.39(+4.31%)
Mar 10, 2008 9.121 9.142 9.001 9.074 1,159,450 -0.03(-0.34%)
Mar 07, 2008 8.879 9.187 8.827 9.106 1,075,154 +0.15(+1.66%)
Mar 06, 2008 9.129 9.168 8.907 8.957 1,485,138 -0.20(-2.22%)
Mar 05, 2008 9.270 9.270 9.077 9.161 1,734,960 -0.04(-0.40%)
Mar 04, 2008 9.134 9.281 9.095 9.197 1,380,151 -0.04(-0.45%)
Mar 03, 2008 9.249 9.315 9.121 9.239 1,837,107 -0.03(-0.28%)
Feb 29, 2008 9.210 9.359 9.127 9.265 1,176,692 -0.09(-0.95%)
Feb 28, 2008 9.393 9.435 9.335 9.354 1,454,102 -0.11(-1.19%)
Feb 27, 2008 9.578 9.703 9.406 9.466 1,468,662 -0.22(-2.24%)
Feb 26, 2008 9.568 9.803 9.508 9.683 1,138,203 +0.06(+0.62%)
Feb 25, 2008 9.450 9.623 9.309 9.623 1,967,157 +0.16(+1.65%)
Feb 22, 2008 9.283 9.487 9.132 9.466 947,561 +0.16(+1.77%)
Feb 21, 2008 9.565 9.612 9.244 9.302 1,059,827 -0.18(-1.90%)
Feb 20, 2008 9.215 9.500 9.189 9.482 1,069,790 +0.18(+1.96%)
Feb 19, 2008 9.625 9.625 9.184 9.299 2,314,685 -0.23(-2.46%)
Feb 18, 2008 9.557 9.675 9.453 9.534 0 +0.00(+0.00%)
Feb 15, 2008 9.557 9.675 9.453 9.534 2,155,290 -0.10(-1.06%)
Feb 14, 2008 9.977 9.993 9.636 9.636 1,978,652 -0.30(-3.05%)
Feb 13, 2008 9.923 9.977 9.758 9.938 1,211,177 +0.20(+2.09%)
Feb 12, 2008 9.709 9.907 9.641 9.735 1,785,154 +0.07(+0.70%)
Feb 11, 2008 9.743 9.894 9.643 9.667 1,651,492 -0.15(-1.49%)
Feb 08, 2008 9.878 9.959 9.649 9.813 1,864,086 -0.10(-1.05%)
Feb 07, 2008 9.701 9.944 9.646 9.917 1,670,589 +0.20(+2.07%)
Feb 06, 2008 9.902 9.954 9.416 9.716 1,589,358 -0.19(-1.87%)
Feb 05, 2008 10.15 10.15 9.852 9.902 1,277,464 -0.25(-2.44%)
Feb 04, 2008 10.16 10.24 9.938 10.15 1,023,427 -0.02(-0.15%)
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.