Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2008 10.72 11.00 10.63 10.73 22,106,754 +0.00(+0.00%)
Apr 29, 2008 10.21 10.80 10.21 10.73 24,783,306 +0.46(+4.49%)
Apr 28, 2008 10.43 10.48 10.25 10.27 14,738,101 -0.12(-1.17%)
Apr 25, 2008 10.47 10.57 10.19 10.39 15,123,889 +0.06(+0.57%)
Apr 24, 2008 10.01 10.56 10.01 10.33 27,435,876 +0.34(+3.43%)
Apr 23, 2008 9.840 10.08 9.753 9.990 15,319,915 +0.29(+3.00%)
Apr 22, 2008 9.927 9.942 9.608 9.698 11,419,155 -0.27(-2.69%)
Apr 21, 2008 9.789 9.974 9.761 9.966 12,921,509 +0.12(+1.24%)
Apr 18, 2008 9.816 9.860 9.690 9.844 14,188,788 +0.13(+1.34%)
Apr 17, 2008 9.517 9.765 9.478 9.714 13,192,684 +0.21(+2.24%)
Apr 16, 2008 9.509 9.608 9.273 9.501 19,854,832 +0.06(+0.58%)
Apr 15, 2008 9.340 9.466 9.277 9.446 15,846,940 +0.15(+1.57%)
Apr 14, 2008 9.411 9.442 9.210 9.300 13,010,143 -0.11(-1.13%)
Apr 11, 2008 9.537 9.714 9.360 9.407 17,356,152 -0.26(-2.65%)
Apr 10, 2008 9.549 9.745 9.493 9.663 18,774,892 +0.15(+1.57%)
Apr 09, 2008 9.773 9.773 9.470 9.513 17,180,192 -0.21(-2.15%)
Apr 08, 2008 9.671 9.738 9.667 9.722 12,903,986 -0.04(-0.36%)
Apr 07, 2008 9.974 9.974 9.710 9.757 23,159,398 -0.17(-1.67%)
Apr 04, 2008 10.03 10.11 9.840 9.923 17,862,676 -0.07(-0.71%)
Apr 03, 2008 10.03 10.09 9.946 9.993 11,612,636 -0.07(-0.70%)
Apr 02, 2008 10.19 10.19 9.970 10.06 20,547,784 -0.10(-1.01%)
Apr 01, 2008 10.10 10.23 9.986 10.17 21,048,414 +0.17(+1.65%)
Mar 31, 2008 9.950 10.08 9.907 10.00 20,504,134 +0.09(+0.95%)
Mar 28, 2008 9.816 9.993 9.749 9.907 14,659,603 +0.16(+1.66%)
Mar 27, 2008 9.962 9.993 9.726 9.745 22,217,092 -0.17(-1.67%)
Mar 26, 2008 9.990 10.07 9.867 9.911 11,183,096 -0.11(-1.10%)
Mar 25, 2008 9.938 10.11 9.911 10.02 13,040,414 +0.08(+0.83%)
Mar 24, 2008 10.03 10.06 9.899 9.938 12,956,767 -0.06(-0.63%)
Mar 21, 2008 9.887 10.02 9.816 10.00 16,623,554 -0.00(-0.01%)
Mar 20, 2008 9.887 10.02 9.816 10.00 16,623,554 +0.19(+1.89%)
Mar 19, 2008 9.938 9.993 9.682 9.816 19,523,132 -0.09(-0.95%)
Mar 18, 2008 9.808 9.934 9.671 9.911 14,967,951 +0.25(+2.61%)
Mar 17, 2008 9.505 9.730 9.470 9.659 14,072,832 +0.09(+0.99%)
Mar 14, 2008 9.895 9.946 9.560 9.564 18,662,762 -0.28(-2.84%)
Mar 13, 2008 9.753 9.860 9.552 9.844 22,062,788 -0.03(-0.28%)
Mar 12, 2008 10.01 10.17 9.864 9.871 21,400,592 -0.37(-3.58%)
Mar 11, 2008 10.10 10.24 9.804 10.24 22,686,810 +0.27(+2.69%)
Mar 10, 2008 10.06 10.15 9.828 9.970 19,254,740 -0.13(-1.32%)
Mar 07, 2008 9.832 10.30 9.749 10.10 26,551,150 +0.19(+1.91%)
Mar 06, 2008 9.852 9.958 9.812 9.915 14,041,698 +0.03(+0.28%)
Mar 05, 2008 9.899 10.04 9.806 9.887 17,273,026 +0.04(+0.40%)
Mar 04, 2008 9.678 9.974 9.678 9.848 16,019,368 +0.07(+0.72%)
Mar 03, 2008 9.556 9.812 9.556 9.777 15,159,566 +0.23(+2.39%)
Feb 29, 2008 9.820 9.836 9.521 9.549 15,333,875 -0.36(-3.66%)
Feb 28, 2008 9.974 10.01 9.824 9.911 15,447,447 -0.11(-1.14%)
Feb 27, 2008 10.14 10.21 9.978 10.03 12,502,196 -0.19(-1.85%)
Feb 26, 2008 10.13 10.23 10.07 10.21 14,483,716 +0.06(+0.54%)
Feb 25, 2008 10.14 10.19 9.970 10.16 10,363,024 +0.02(+0.23%)
Feb 22, 2008 10.06 10.15 9.954 10.14 12,268,872 +0.17(+1.70%)
Feb 21, 2008 10.38 10.43 9.946 9.966 26,906,942 -0.39(-3.76%)
Feb 20, 2008 10.33 10.43 10.19 10.36 16,219,974 -0.02(-0.19%)
Feb 19, 2008 10.68 10.68 10.34 10.38 15,360,788 -0.20(-1.93%)
Feb 18, 2008 10.33 10.61 10.20 10.58 0 +0.00(+0.00%)
Feb 15, 2008 10.33 10.61 10.20 10.58 16,096,571 +0.23(+2.24%)
Feb 14, 2008 10.45 10.50 10.23 10.35 17,259,032 -0.07(-0.68%)
Feb 13, 2008 10.23 10.47 10.20 10.42 11,992,463 +0.27(+2.64%)
Feb 12, 2008 10.26 10.30 10.08 10.15 18,626,476 -0.07(-0.73%)
Feb 11, 2008 10.10 10.25 10.04 10.23 13,479,272 +0.10(+0.97%)
Feb 08, 2008 9.915 10.17 9.903 10.13 19,417,496 +0.15(+1.46%)
Feb 07, 2008 9.942 10.14 9.844 9.982 14,505,984 +0.00(+0.04%)
Feb 06, 2008 9.962 10.32 9.938 9.978 15,452,734 -0.00(-0.04%)
Feb 05, 2008 10.07 10.25 9.958 9.982 11,773,242 -0.26(-2.50%)
Feb 04, 2008 10.23 10.29 10.06 10.24 11,824,868 +0.01(+0.08%)
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.