Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2008 11.60 11.70 11.60 11.68 6,483 +0.03(+0.26%)
Apr 29, 2008 11.55 11.70 11.54 11.65 11,473 +0.06(+0.52%)
Apr 28, 2008 11.48 11.63 11.48 11.59 8,421 +0.03(+0.26%)
Apr 25, 2008 11.48 11.59 11.41 11.56 8,500 +0.06(+0.52%)
Apr 24, 2008 11.49 11.52 11.42 11.50 4,700 +0.04(+0.35%)
Apr 23, 2008 11.45 11.51 11.32 11.46 16,185 -0.03(-0.26%)
Apr 22, 2008 11.41 11.53 11.38 11.49 32,672 +0.02(+0.17%)
Apr 21, 2008 11.43 11.53 11.40 11.47 11,807 -0.04(-0.35%)
Apr 18, 2008 11.46 11.59 11.41 11.51 21,100 -0.06(-0.52%)
Apr 17, 2008 11.40 11.57 11.39 11.57 10,400 +0.07(+0.57%)
Apr 16, 2008 11.40 11.61 11.32 11.50 24,800 +0.04(+0.38%)
Apr 15, 2008 11.47 11.50 11.35 11.46 47,928 -0.11(-0.95%)
Apr 14, 2008 11.54 11.58 11.47 11.57 29,222 -0.07(-0.60%)
Apr 11, 2008 11.46 11.64 11.45 11.64 13,325 +0.10(+0.87%)
Apr 10, 2008 11.63 11.64 11.47 11.54 7,200 -0.10(-0.86%)
Apr 09, 2008 11.55 11.72 11.55 11.64 11,600 +0.03(+0.26%)
Apr 08, 2008 11.55 11.71 11.47 11.61 27,100 -0.03(-0.26%)
Apr 07, 2008 11.56 11.72 11.55 11.64 10,400 +0.04(+0.34%)
Apr 04, 2008 11.53 11.65 11.52 11.60 14,300 -0.03(-0.26%)
Apr 03, 2008 11.71 11.71 11.57 11.63 3,500 +0.01(+0.09%)
Apr 02, 2008 11.53 11.70 11.53 11.62 5,300 +0.01(+0.09%)
Apr 01, 2008 11.48 11.69 11.48 11.61 26,200 -0.03(-0.26%)
Mar 31, 2008 11.40 11.69 11.40 11.64 14,300 +0.18(+1.57%)
Mar 28, 2008 11.56 11.61 11.38 11.46 20,674 -0.07(-0.61%)
Mar 27, 2008 11.53 11.59 11.48 11.53 6,700 +0.10(+0.87%)
Mar 26, 2008 11.70 11.70 11.43 11.43 35,700 -0.27(-2.31%)
Mar 25, 2008 11.56 11.70 11.51 11.70 5,400 +0.01(+0.09%)
Mar 24, 2008 11.70 11.72 11.56 11.69 16,100 +0.09(+0.78%)
Mar 21, 2008 11.35 11.60 11.35 11.60 13,600 +0.00(+0.00%)
Mar 20, 2008 11.35 11.60 11.35 11.60 13,600 +0.01(+0.09%)
Mar 19, 2008 11.45 11.60 11.38 11.59 10,800 -0.00(-0.00%)
Mar 18, 2008 11.45 11.59 11.24 11.59 18,500 +0.08(+0.70%)
Mar 17, 2008 11.58 11.59 11.02 11.51 26,279 -0.17(-1.46%)
Mar 14, 2008 11.71 11.71 11.50 11.68 34,500 -0.04(-0.34%)
Mar 13, 2008 11.55 11.72 11.55 11.72 8,400 +0.06(+0.51%)
Mar 12, 2008 11.63 11.73 11.59 11.66 9,700 -0.09(-0.77%)
Mar 11, 2008 11.34 11.78 11.34 11.75 24,600 +0.44(+3.89%)
Mar 10, 2008 11.77 11.88 11.27 11.31 28,500 -0.44(-3.74%)
Mar 07, 2008 11.80 11.88 11.65 11.75 42,560 -0.18(-1.51%)
Mar 06, 2008 11.77 11.93 11.77 11.93 47,200 +0.03(+0.25%)
Mar 05, 2008 11.86 11.96 11.73 11.90 47,300 -0.01(-0.12%)
Mar 04, 2008 11.88 12.00 11.86 11.91 23,700 +0.05(+0.46%)
Mar 03, 2008 11.88 12.08 11.75 11.86 38,800 -0.19(-1.58%)
Feb 29, 2008 11.85 12.05 11.77 12.05 27,100 +0.12(+1.01%)
Feb 28, 2008 11.89 11.96 11.89 11.93 4,300 -0.06(-0.50%)
Feb 27, 2008 11.82 12.04 11.82 11.99 23,200 +0.10(+0.84%)
Feb 26, 2008 11.87 11.94 11.82 11.89 11,896 +0.03(+0.25%)
Feb 25, 2008 11.84 12.00 11.77 11.86 10,800 -0.08(-0.67%)
Feb 22, 2008 11.87 11.98 11.57 11.94 28,533 +0.03(+0.25%)
Feb 21, 2008 11.84 11.91 11.66 11.91 20,549 +0.01(+0.08%)
Feb 20, 2008 11.80 11.95 11.78 11.90 13,100 -0.02(-0.17%)
Feb 19, 2008 11.78 11.98 11.75 11.92 21,529 +0.07(+0.59%)
Feb 18, 2008 11.75 11.85 11.69 11.85 0 +0.00(+0.00%)
Feb 15, 2008 11.75 11.85 11.69 11.85 10,674 +0.00(+0.00%)
Feb 14, 2008 11.85 11.94 11.76 11.85 11,300 +0.00(+0.00%)
Feb 13, 2008 11.84 11.98 11.83 11.85 12,100 -0.09(-0.75%)
Feb 12, 2008 11.90 12.11 11.90 11.94 25,100 -0.01(-0.08%)
Feb 11, 2008 11.90 11.98 11.87 11.95 7,200 +0.00(+0.00%)
Feb 08, 2008 11.89 11.95 11.88 11.95 9,261 -0.01(-0.07%)
Feb 07, 2008 12.03 12.06 11.93 11.96 8,800 -0.16(-1.34%)
Feb 06, 2008 11.92 12.25 11.92 12.12 16,600 +0.11(+0.92%)
Feb 05, 2008 11.95 12.05 11.83 12.01 26,700 +0.07(+0.59%)
Feb 04, 2008 11.82 11.98 11.82 11.94 8,065 +0.04(+0.34%)
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.