Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2008 11.83 12.13 11.75 11.89 214,334 +0.05(+0.44%)
Apr 29, 2008 11.73 11.90 11.64 11.84 151,002 +0.13(+1.11%)
Apr 28, 2008 11.50 11.86 11.28 11.71 182,568 +0.24(+2.12%)
Apr 25, 2008 10.37 11.54 10.37 11.47 198,354 +0.40(+3.61%)
Apr 24, 2008 10.45 11.25 10.39 11.07 523,045 +1.63(+17.28%)
Apr 23, 2008 9.239 9.500 9.153 9.439 137,491 +0.23(+2.45%)
Apr 22, 2008 9.317 9.430 9.148 9.213 112,324 -0.16(-1.67%)
Apr 21, 2008 9.274 9.474 9.109 9.370 84,135 +0.00(+0.00%)
Apr 18, 2008 9.526 9.526 9.153 9.370 186,829 -0.03(-0.37%)
Apr 17, 2008 9.161 9.456 9.075 9.404 57,655 +0.19(+2.07%)
Apr 16, 2008 9.179 9.222 9.066 9.213 136,399 +0.12(+1.34%)
Apr 15, 2008 9.075 9.170 8.979 9.092 126,921 +0.10(+1.06%)
Apr 14, 2008 9.135 9.213 8.979 8.996 73,193 -0.13(-1.43%)
Apr 11, 2008 9.118 9.491 9.109 9.127 127,802 -0.36(-3.84%)
Apr 10, 2008 9.370 9.552 9.370 9.491 66,616 +0.08(+0.83%)
Apr 09, 2008 9.552 9.656 9.335 9.413 88,269 -0.15(-1.54%)
Apr 08, 2008 9.300 9.578 9.135 9.560 88,570 +0.21(+2.23%)
Apr 07, 2008 9.552 9.630 9.207 9.352 84,940 -0.16(-1.64%)
Apr 04, 2008 9.361 9.543 9.335 9.508 107,969 +0.08(+0.83%)
Apr 03, 2008 9.370 9.534 9.274 9.430 147,208 -0.02(-0.18%)
Apr 02, 2008 9.378 9.534 9.274 9.448 116,041 +0.04(+0.46%)
Apr 01, 2008 9.066 9.430 9.066 9.404 96,668 +0.50(+5.65%)
Mar 31, 2008 8.728 9.101 8.702 8.901 103,740 +0.15(+1.68%)
Mar 28, 2008 8.684 8.858 8.641 8.754 233,178 +0.08(+0.90%)
Mar 27, 2008 9.005 9.031 8.675 8.675 262,903 -0.36(-4.03%)
Mar 26, 2008 9.031 9.109 8.849 9.040 75,982 -0.08(-0.86%)
Mar 25, 2008 9.075 9.144 8.944 9.118 176,097 +0.07(+0.77%)
Mar 24, 2008 8.623 9.127 8.519 9.049 132,901 +0.48(+5.57%)
Mar 21, 2008 8.606 8.745 8.354 8.571 325,451 +0.00(+0.00%)
Mar 20, 2008 8.606 8.745 8.354 8.571 325,451 +0.10(+1.13%)
Mar 19, 2008 8.667 8.736 8.259 8.476 109,035 -0.15(-1.71%)
Mar 18, 2008 8.328 8.632 8.120 8.623 156,231 +0.52(+6.42%)
Mar 17, 2008 8.216 8.346 8.068 8.103 130,307 -0.30(-3.61%)
Mar 14, 2008 8.537 8.537 8.146 8.407 113,342 -0.08(-0.92%)
Mar 13, 2008 8.155 8.571 7.851 8.485 194,911 +0.22(+2.62%)
Mar 12, 2008 8.250 8.459 8.086 8.268 135,202 +0.03(+0.42%)
Mar 11, 2008 8.060 8.311 7.929 8.233 200,086 +0.37(+4.75%)
Mar 10, 2008 7.782 8.190 7.782 7.860 229,169 +0.09(+1.12%)
Mar 07, 2008 7.947 8.138 7.765 7.773 482,483 -0.22(-2.71%)
Mar 06, 2008 8.164 8.311 7.990 7.990 182,802 -0.23(-2.85%)
Mar 05, 2008 8.155 8.311 7.825 8.224 253,779 +0.16(+2.05%)
Mar 04, 2008 7.791 8.155 7.756 8.060 492,959 +0.45(+5.93%)
Mar 03, 2008 7.669 7.964 7.591 7.608 141,036 -0.07(-0.90%)
Feb 29, 2008 7.903 8.034 7.634 7.678 355,757 -0.16(-2.10%)
Feb 28, 2008 7.461 7.903 7.461 7.843 203,591 +0.37(+4.99%)
Feb 27, 2008 7.470 7.660 7.461 7.470 91,454 +0.00(+0.00%)
Feb 26, 2008 7.617 7.678 7.374 7.470 350,233 -0.18(-2.38%)
Feb 25, 2008 7.444 7.652 7.374 7.652 146,336 +0.16(+2.08%)
Feb 22, 2008 7.860 7.912 7.418 7.496 164,515 -0.34(-4.32%)
Feb 21, 2008 8.129 8.136 7.799 7.834 183,786 -0.23(-2.80%)
Feb 20, 2008 8.155 8.407 7.981 8.060 121,126 -0.13(-1.59%)
Feb 19, 2008 8.129 8.424 8.129 8.190 140,974 +0.15(+1.83%)
Feb 18, 2008 8.398 8.467 7.817 8.042 311,424 +0.00(+0.00%)
Feb 15, 2008 8.398 8.467 7.817 8.042 311,424 -0.44(-5.21%)
Feb 14, 2008 8.554 9.907 8.485 8.485 639,831 -1.08(-11.25%)
Feb 13, 2008 8.832 9.604 8.832 9.560 303,349 +0.88(+10.20%)
Feb 12, 2008 8.771 8.962 8.615 8.675 200,473 -0.07(-0.79%)
Feb 11, 2008 8.875 9.148 8.710 8.745 137,551 -0.11(-1.27%)
Feb 08, 2008 9.153 9.335 8.849 8.858 93,754 -0.47(-5.02%)
Feb 07, 2008 8.910 9.361 8.910 9.326 82,348 +0.35(+3.86%)
Feb 06, 2008 9.361 9.396 8.970 8.979 99,329 -0.35(-3.72%)
Feb 05, 2008 9.300 9.526 9.300 9.326 112,468 -0.13(-1.38%)
Feb 04, 2008 9.396 9.491 9.352 9.456 110,213 +0.06(+0.65%)
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.