Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2008 11.94 12.00 11.86 11.86 5,501,652 -0.06(-0.51%)
Apr 29, 2008 11.94 11.97 11.88 11.92 6,154,939 -0.03(-0.22%)
Apr 28, 2008 11.95 12.04 11.94 11.95 5,296,584 -0.04(-0.33%)
Apr 25, 2008 11.98 12.04 11.86 11.99 9,692,683 +0.01(+0.11%)
Apr 24, 2008 11.95 12.06 11.90 11.98 7,194,730 +0.01(+0.11%)
Apr 23, 2008 11.95 12.02 11.89 11.96 5,798,807 +0.02(+0.18%)
Apr 22, 2008 12.00 12.06 11.88 11.94 7,086,386 -0.12(-0.98%)
Apr 21, 2008 12.06 12.09 12.00 12.06 4,849,629 +0.00(+0.04%)
Apr 18, 2008 12.10 12.25 12.03 12.06 12,400,613 +0.00(+0.04%)
Apr 17, 2008 12.01 12.13 11.95 12.05 8,795,679 -0.00(-0.04%)
Apr 16, 2008 11.97 12.08 11.89 12.06 8,661,834 +0.07(+0.62%)
Apr 15, 2008 11.89 12.00 11.81 11.98 6,995,426 +0.10(+0.85%)
Apr 14, 2008 11.91 11.99 11.83 11.88 6,856,264 -0.00(-0.04%)
Apr 11, 2008 11.90 11.96 11.80 11.88 11,013,699 +0.03(+0.26%)
Apr 10, 2008 11.85 11.90 11.81 11.85 8,032,707 -0.02(-0.18%)
Apr 09, 2008 11.88 11.89 11.84 11.88 5,082,478 +0.01(+0.07%)
Apr 08, 2008 11.88 11.91 11.84 11.87 8,045,150 -0.08(-0.70%)
Apr 07, 2008 12.06 12.06 11.84 11.95 9,567,334 -0.07(-0.55%)
Apr 04, 2008 12.11 12.11 11.94 12.02 5,946,904 -0.05(-0.40%)
Apr 03, 2008 12.01 12.07 11.97 12.06 6,814,017 +0.03(+0.26%)
Apr 02, 2008 12.00 12.09 11.95 12.03 12,123,289 +0.02(+0.15%)
Apr 01, 2008 11.99 12.09 11.97 12.02 15,172,912 +0.04(+0.33%)
Mar 31, 2008 12.02 12.02 11.91 11.98 9,375,197 +0.01(+0.07%)
Mar 28, 2008 11.92 12.03 11.89 11.97 10,549,578 +0.06(+0.48%)
Mar 27, 2008 11.68 11.92 11.61 11.91 16,968,222 +0.22(+1.88%)
Mar 26, 2008 11.58 11.78 11.58 11.69 4,952,574 +0.04(+0.34%)
Mar 25, 2008 11.63 11.73 11.52 11.65 8,396,152 +0.03(+0.23%)
Mar 24, 2008 11.65 11.81 11.62 11.63 13,575,512 -0.02(-0.15%)
Mar 21, 2008 11.44 11.69 11.42 11.64 15,856,136 +0.00(+0.00%)
Mar 20, 2008 11.44 11.69 11.42 11.64 15,857,137 +0.21(+1.88%)
Mar 19, 2008 11.84 11.89 11.43 11.43 12,215,813 -0.46(-3.87%)
Mar 18, 2008 11.85 11.89 11.67 11.89 8,193,890 +0.25(+2.15%)
Mar 17, 2008 11.76 11.87 11.51 11.64 10,921,631 -0.18(-1.48%)
Mar 14, 2008 11.99 12.01 11.72 11.81 9,163,994 -0.13(-1.07%)
Mar 13, 2008 11.73 11.97 11.63 11.94 8,051,624 +0.18(+1.53%)
Mar 12, 2008 12.00 12.00 11.74 11.76 8,487,540 -0.14(-1.14%)
Mar 11, 2008 11.88 11.94 11.72 11.90 9,218,310 +0.14(+1.16%)
Mar 10, 2008 11.98 11.98 11.76 11.76 7,538,594 -0.21(-1.72%)
Mar 07, 2008 11.95 12.02 11.75 11.97 10,400,135 -0.07(-0.58%)
Mar 06, 2008 11.97 12.06 11.96 12.04 6,815,087 +0.05(+0.40%)
Mar 05, 2008 12.05 12.06 11.91 11.99 9,488,633 -0.05(-0.44%)
Mar 04, 2008 11.88 12.10 11.73 12.04 12,458,267 +0.09(+0.77%)
Mar 03, 2008 11.89 12.04 11.83 11.95 8,868,105 +0.01(+0.11%)
Feb 29, 2008 11.90 12.17 11.78 11.94 10,469,940 -0.11(-0.87%)
Feb 28, 2008 12.03 12.10 11.98 12.04 9,103,250 -0.02(-0.18%)
Feb 27, 2008 11.89 12.10 11.85 12.06 8,489,246 +0.11(+0.95%)
Feb 26, 2008 12.06 12.18 11.92 11.95 12,973,134 -0.06(-0.47%)
Feb 25, 2008 11.97 12.16 11.95 12.01 11,073,314 +0.08(+0.66%)
Feb 22, 2008 11.84 11.95 11.70 11.93 7,671,493 +0.15(+1.30%)
Feb 21, 2008 11.95 11.99 11.72 11.78 7,272,772 -0.13(-1.10%)
Feb 20, 2008 11.64 11.91 11.64 11.91 9,087,163 +0.27(+2.30%)
Feb 19, 2008 11.98 11.99 11.59 11.64 6,507,796 -0.20(-1.67%)
Feb 18, 2008 11.60 11.84 11.60 11.84 5,726,674 +0.00(+0.00%)
Feb 15, 2008 11.60 11.84 11.60 11.84 5,726,674 +0.22(+1.89%)
Feb 14, 2008 11.95 11.97 11.58 11.62 7,110,279 -0.29(-2.47%)
Feb 13, 2008 11.80 11.95 11.74 11.91 7,761,242 +0.25(+2.18%)
Feb 12, 2008 11.96 11.99 11.58 11.66 9,422,873 -0.20(-1.67%)
Feb 11, 2008 11.73 11.93 11.63 11.85 7,332,725 +0.15(+1.27%)
Feb 08, 2008 11.67 11.78 11.50 11.70 12,258,130 +0.18(+1.52%)
Feb 07, 2008 11.33 11.70 11.19 11.53 12,211,362 +0.17(+1.47%)
Feb 06, 2008 11.38 11.69 11.26 11.36 11,891,316 +0.04(+0.39%)
Feb 05, 2008 11.29 11.40 11.15 11.32 7,549,455 -0.04(-0.39%)
Feb 04, 2008 11.56 11.57 11.36 11.36 5,340,098 -0.23(-1.97%)
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.