Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2008 8.850 8.850 8.510 8.570 332,364 -0.27(-3.05%)
Apr 29, 2008 8.680 8.860 8.500 8.840 1,338,004 +0.17(+1.96%)
Apr 28, 2008 8.970 9.060 8.640 8.670 839,959 -0.36(-3.99%)
Apr 25, 2008 9.370 9.370 9.000 9.030 407,268 -0.31(-3.32%)
Apr 24, 2008 9.060 9.420 9.000 9.340 180,594 +0.31(+3.43%)
Apr 23, 2008 9.130 9.180 9.000 9.030 159,227 -0.05(-0.55%)
Apr 22, 2008 9.430 9.490 9.020 9.080 293,073 -0.41(-4.32%)
Apr 21, 2008 9.450 9.530 9.400 9.490 141,768 -0.06(-0.63%)
Apr 18, 2008 9.360 9.550 9.240 9.550 336,728 +0.34(+3.69%)
Apr 17, 2008 9.410 9.410 9.200 9.210 185,785 -0.22(-2.33%)
Apr 16, 2008 9.250 9.440 9.210 9.430 271,134 +0.25(+2.72%)
Apr 15, 2008 9.310 9.320 9.130 9.180 263,390 -0.08(-0.86%)
Apr 14, 2008 9.450 9.520 9.260 9.260 307,530 -0.30(-3.14%)
Apr 11, 2008 9.640 9.720 9.520 9.560 365,400 -0.18(-1.85%)
Apr 10, 2008 9.690 9.790 9.540 9.740 345,299 +0.03(+0.31%)
Apr 09, 2008 9.990 10.05 9.680 9.710 514,292 -0.29(-2.90%)
Apr 08, 2008 9.950 10.04 9.620 10.00 1,149,592 -0.05(-0.50%)
Apr 07, 2008 10.26 10.36 10.05 10.05 339,290 -0.10(-0.99%)
Apr 04, 2008 10.24 10.26 10.09 10.15 290,111 -0.10(-0.98%)
Apr 03, 2008 10.24 10.33 10.15 10.25 270,900 -0.09(-0.87%)
Apr 02, 2008 10.35 10.45 10.26 10.34 623,389 +0.02(+0.19%)
Apr 01, 2008 10.44 10.44 10.20 10.32 313,725 +0.03(+0.29%)
Mar 31, 2008 11.20 11.20 10.14 10.29 728,388 -0.87(-7.80%)
Mar 28, 2008 11.01 11.63 10.91 11.16 659,900 +0.27(+2.48%)
Mar 27, 2008 11.44 11.49 10.66 10.89 436,300 -0.61(-5.30%)
Mar 26, 2008 10.37 11.50 10.37 11.50 414,800 +0.47(+4.26%)
Mar 25, 2008 10.71 11.09 10.56 11.03 440,900 +0.39(+3.67%)
Mar 24, 2008 10.24 10.76 10.24 10.64 490,400 +0.42(+4.11%)
Mar 21, 2008 10.90 11.07 10.18 10.22 1,223,500 +0.00(+0.00%)
Mar 20, 2008 10.90 11.07 10.18 10.22 1,223,500 -0.61(-5.63%)
Mar 19, 2008 11.02 11.27 10.82 10.83 309,400 -0.13(-1.19%)
Mar 18, 2008 10.64 11.01 10.51 10.96 268,314 +0.59(+5.69%)
Mar 17, 2008 10.30 10.65 10.22 10.37 227,500 -0.24(-2.26%)
Mar 14, 2008 11.00 11.00 10.45 10.61 157,600 -0.28(-2.57%)
Mar 13, 2008 10.44 11.03 10.42 10.89 333,264 +0.32(+3.03%)
Mar 12, 2008 10.63 10.75 10.48 10.57 231,800 -0.05(-0.47%)
Mar 11, 2008 10.64 10.64 10.29 10.62 287,090 +0.33(+3.21%)
Mar 10, 2008 10.56 10.60 10.29 10.29 197,200 -0.25(-2.37%)
Mar 07, 2008 10.47 10.70 10.44 10.54 148,100 -0.05(-0.47%)
Mar 06, 2008 10.51 10.92 10.50 10.59 210,000 +0.00(+0.00%)
Mar 05, 2008 10.45 10.60 10.36 10.59 292,800 +0.20(+1.92%)
Mar 04, 2008 10.62 10.64 10.34 10.39 234,700 -0.35(-3.26%)
Mar 03, 2008 10.39 10.74 10.34 10.74 284,200 +0.34(+3.27%)
Feb 29, 2008 11.01 11.12 10.35 10.40 521,800 -0.77(-6.89%)
Feb 28, 2008 11.35 11.43 11.17 11.17 251,900 -0.29(-2.53%)
Feb 27, 2008 11.24 11.66 11.19 11.46 150,800 +0.16(+1.42%)
Feb 26, 2008 11.12 11.42 11.06 11.30 142,300 +0.08(+0.71%)
Feb 25, 2008 10.91 11.26 10.85 11.22 272,500 +0.31(+2.84%)
Feb 22, 2008 11.04 11.11 10.69 10.91 208,430 -0.11(-1.00%)
Feb 21, 2008 11.42 11.74 10.98 11.02 336,975 -0.32(-2.82%)
Feb 20, 2008 11.02 11.34 10.99 11.34 197,900 +0.32(+2.90%)
Feb 19, 2008 11.17 11.24 10.97 11.02 154,900 +0.02(+0.18%)
Feb 18, 2008 11.04 11.10 10.79 11.00 0 +0.00(+0.00%)
Feb 15, 2008 11.04 11.10 10.79 11.00 194,800 -0.11(-0.99%)
Feb 14, 2008 11.60 11.61 10.99 11.11 165,300 -0.44(-3.81%)
Feb 13, 2008 11.26 11.59 11.23 11.55 188,811 +0.41(+3.68%)
Feb 12, 2008 11.30 11.38 11.07 11.14 226,800 -0.12(-1.07%)
Feb 11, 2008 11.20 11.38 11.01 11.26 247,700 +0.05(+0.45%)
Feb 08, 2008 11.34 11.43 10.97 11.21 261,300 -0.13(-1.15%)
Feb 07, 2008 11.25 11.53 11.20 11.34 207,600 +0.05(+0.44%)
Feb 06, 2008 11.55 11.77 11.26 11.29 230,100 -0.14(-1.22%)
Feb 05, 2008 11.61 11.91 11.41 11.43 356,100 -0.32(-2.72%)
Feb 04, 2008 12.11 12.25 11.75 11.75 405,800 -0.38(-3.13%)
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.