Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2008 9.932 9.953 9.717 9.857 2,970,917 -0.00(-0.04%)
Apr 29, 2008 9.953 9.967 9.812 9.861 3,106,099 -0.11(-1.15%)
Apr 28, 2008 10.05 10.05 9.932 9.975 2,287,542 -0.07(-0.73%)
Apr 25, 2008 10.06 10.11 9.957 10.05 1,521,705 +0.02(+0.16%)
Apr 24, 2008 10.10 10.13 9.869 10.03 2,367,260 -0.09(-0.85%)
Apr 23, 2008 9.998 10.14 9.953 10.12 1,676,698 +0.17(+1.67%)
Apr 22, 2008 9.916 9.994 9.883 9.953 2,259,075 -0.02(-0.18%)
Apr 21, 2008 10.05 10.08 9.902 9.971 1,758,515 -0.06(-0.59%)
Apr 18, 2008 10.17 10.17 9.988 10.03 2,137,699 +0.03(+0.29%)
Apr 17, 2008 10.02 10.06 9.922 10.00 2,729,220 -0.03(-0.35%)
Apr 16, 2008 9.822 10.06 9.801 10.04 3,803,901 +0.27(+2.75%)
Apr 15, 2008 9.705 9.781 9.642 9.769 2,318,918 +0.14(+1.40%)
Apr 14, 2008 9.406 9.693 9.406 9.633 2,697,497 +0.21(+2.19%)
Apr 11, 2008 9.597 9.625 9.396 9.426 2,801,771 -0.14(-1.50%)
Apr 10, 2008 9.738 9.738 9.504 9.570 2,577,346 -0.19(-1.91%)
Apr 09, 2008 9.629 9.791 9.629 9.756 3,466,370 +0.16(+1.62%)
Apr 08, 2008 9.480 9.627 9.435 9.601 1,878,588 +0.12(+1.27%)
Apr 07, 2008 9.486 9.564 9.443 9.480 1,471,694 +0.06(+0.59%)
Apr 04, 2008 9.414 9.730 9.383 9.424 4,423,596 +0.01(+0.11%)
Apr 03, 2008 9.340 9.470 9.340 9.414 2,678,745 +0.03(+0.33%)
Apr 02, 2008 9.332 9.457 9.288 9.383 2,506,826 +0.04(+0.42%)
Apr 01, 2008 9.216 9.371 9.152 9.345 3,458,984 +0.20(+2.22%)
Mar 31, 2008 9.013 9.146 8.978 9.142 5,799,095 +0.13(+1.45%)
Mar 28, 2008 9.224 9.242 8.931 9.011 5,286,702 -0.19(-2.03%)
Mar 27, 2008 9.273 9.377 9.179 9.197 2,293,556 -0.06(-0.62%)
Mar 26, 2008 9.197 9.277 9.185 9.254 2,580,139 +0.03(+0.29%)
Mar 25, 2008 9.166 9.300 9.166 9.228 2,948,431 +0.06(+0.67%)
Mar 24, 2008 9.093 9.234 9.093 9.166 3,072,018 +0.07(+0.81%)
Mar 21, 2008 9.218 9.226 8.990 9.093 7,402,286 +0.00(+0.00%)
Mar 20, 2008 9.218 9.226 8.990 9.093 7,402,286 -0.13(-1.44%)
Mar 19, 2008 9.566 9.672 9.226 9.226 3,144,486 -0.34(-3.60%)
Mar 18, 2008 9.482 9.666 9.392 9.570 3,232,045 +0.23(+2.41%)
Mar 17, 2008 9.414 9.502 9.193 9.345 4,503,294 -0.30(-3.12%)
Mar 14, 2008 9.965 9.967 9.533 9.646 3,589,709 -0.24(-2.46%)
Mar 13, 2008 9.640 9.949 9.627 9.889 4,591,634 +0.11(+1.15%)
Mar 12, 2008 9.539 9.832 9.533 9.777 6,203,539 +0.24(+2.49%)
Mar 11, 2008 9.652 9.652 9.381 9.539 4,129,378 +0.09(+0.93%)
Mar 10, 2008 9.676 9.676 9.443 9.451 2,652,382 -0.23(-2.37%)
Mar 07, 2008 9.648 9.723 9.549 9.680 2,571,273 -0.02(-0.23%)
Mar 06, 2008 9.744 9.814 9.652 9.703 2,946,502 -0.11(-1.15%)
Mar 05, 2008 9.705 9.822 9.627 9.816 3,261,971 +0.13(+1.31%)
Mar 04, 2008 9.613 9.769 9.588 9.689 6,065,198 -0.00(-0.04%)
Mar 03, 2008 9.539 9.730 9.525 9.693 4,608,594 +0.15(+1.61%)
Feb 29, 2008 9.799 9.799 9.465 9.539 5,247,084 -0.34(-3.48%)
Feb 28, 2008 9.812 9.951 9.799 9.883 3,171,079 +0.04(+0.42%)
Feb 27, 2008 9.891 9.900 9.758 9.842 3,872,259 -0.11(-1.11%)
Feb 26, 2008 10.04 10.18 9.900 9.953 4,173,121 -0.06(-0.59%)
Feb 25, 2008 9.810 10.05 9.785 10.01 2,550,227 +0.25(+2.58%)
Feb 22, 2008 9.707 9.791 9.576 9.760 3,101,422 +0.09(+0.97%)
Feb 21, 2008 9.904 9.906 9.629 9.666 2,373,572 -0.20(-2.01%)
Feb 20, 2008 9.773 9.896 9.623 9.865 1,701,137 +0.12(+1.24%)
Feb 19, 2008 9.721 9.848 9.687 9.744 1,830,500 +0.12(+1.23%)
Feb 18, 2008 9.582 9.676 9.547 9.625 0 +0.00(+0.00%)
Feb 15, 2008 9.582 9.676 9.547 9.625 1,508,748 -0.01(-0.13%)
Feb 14, 2008 9.695 9.791 9.553 9.637 1,829,211 -0.05(-0.53%)
Feb 13, 2008 9.658 9.752 9.580 9.689 2,330,601 +0.09(+0.94%)
Feb 12, 2008 9.660 9.728 9.556 9.599 2,531,831 -0.09(-0.93%)
Feb 11, 2008 9.637 9.779 9.611 9.689 3,321,566 +0.08(+0.79%)
Feb 08, 2008 9.504 9.642 9.461 9.613 1,993,412 +0.07(+0.71%)
Feb 07, 2008 9.410 9.560 9.373 9.545 3,622,897 +0.06(+0.67%)
Feb 06, 2008 9.701 9.728 9.441 9.482 2,720,730 -0.19(-1.95%)
Feb 05, 2008 9.846 9.857 9.640 9.670 3,299,558 -0.34(-3.36%)
Feb 04, 2008 9.789 10.11 9.787 10.01 2,904,351 +0.22(+2.22%)
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.