Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2008 9.399 9.399 9.251 9.251 6,499 -0.22(-2.34%)
Apr 29, 2008 9.621 9.621 9.399 9.473 9,363 -0.15(-1.54%)
Apr 28, 2008 9.843 9.954 9.421 9.621 10,054 -0.19(-1.89%)
Apr 25, 2008 9.621 10.21 9.177 9.806 84,797 -0.11(-1.12%)
Apr 24, 2008 9.754 9.917 9.754 9.917 6,891 +0.11(+1.13%)
Apr 23, 2008 9.621 9.806 9.473 9.806 3,513 +0.09(+0.95%)
Apr 22, 2008 9.326 9.732 9.326 9.714 5,539 +0.31(+3.35%)
Apr 21, 2008 9.266 9.399 9.214 9.399 9,997 +0.02(+0.24%)
Apr 18, 2008 9.695 9.695 9.377 9.377 12,836 -0.39(-4.02%)
Apr 17, 2008 9.917 9.917 9.769 9.769 10,744 -0.07(-0.75%)
Apr 16, 2008 10.09 10.09 9.843 9.843 12,836 -0.14(-1.41%)
Apr 15, 2008 10.07 10.07 9.880 9.984 2,161 -0.03(-0.30%)
Apr 14, 2008 10.14 10.18 9.769 10.01 25,472 -0.35(-3.36%)
Apr 11, 2008 10.36 10.36 10.25 10.36 2,028 -0.04(-0.36%)
Apr 10, 2008 10.58 10.58 10.10 10.40 16,779 -0.28(-2.63%)
Apr 09, 2008 10.81 10.99 10.62 10.68 17,295 -0.05(-0.48%)
Apr 08, 2008 11.06 11.08 10.69 10.73 46,232 -0.11(-1.02%)
Apr 07, 2008 10.07 10.84 10.07 10.84 77,831 +0.78(+7.72%)
Apr 04, 2008 10.36 10.36 10.07 10.07 16,587 -0.11(-1.09%)
Apr 03, 2008 10.21 10.23 10.14 10.18 9,121 +0.04(+0.36%)
Apr 02, 2008 10.18 10.32 10.14 10.14 10,337 -0.08(-0.80%)
Apr 01, 2008 10.22 10.22 10.10 10.22 9,728 +0.06(+0.58%)
Mar 31, 2008 9.725 10.16 9.725 10.16 25,564 +0.54(+5.62%)
Mar 28, 2008 9.466 9.769 9.466 9.621 100,123 +0.19(+1.96%)
Mar 27, 2008 9.051 9.984 9.051 9.436 76,801 +0.48(+5.37%)
Mar 26, 2008 9.096 9.103 8.955 8.955 17,970 -0.04(-0.49%)
Mar 25, 2008 8.296 9.947 8.296 8.999 20,458 +0.39(+4.56%)
Mar 24, 2008 8.222 8.696 8.222 8.607 4,053 +0.21(+2.47%)
Mar 21, 2008 8.666 8.696 8.400 8.400 8,782 +0.00(+0.00%)
Mar 20, 2008 8.666 8.696 8.400 8.400 8,782 -0.27(-3.07%)
Mar 19, 2008 8.955 8.955 8.622 8.666 2,161 -0.21(-2.42%)
Mar 18, 2008 8.881 8.992 8.881 8.881 5,945 -0.02(-0.25%)
Mar 17, 2008 8.948 9.399 8.178 8.903 32,732 -0.04(-0.50%)
Mar 14, 2008 9.029 9.066 8.918 8.948 7,972 -0.12(-1.31%)
Mar 13, 2008 8.748 9.214 8.696 9.066 23,916 +0.11(+1.24%)
Mar 12, 2008 9.066 9.066 8.881 8.955 6,350 -0.11(-1.22%)
Mar 11, 2008 9.096 9.096 9.037 9.066 5,674 +0.00(+0.00%)
Mar 10, 2008 9.096 9.096 9.022 9.066 28,915 +0.00(+0.00%)
Mar 07, 2008 8.948 9.236 8.948 9.066 105,933 +0.05(+0.57%)
Mar 06, 2008 8.726 9.014 8.696 9.014 20,977 +0.34(+3.92%)
Mar 05, 2008 8.718 8.770 8.666 8.674 17,295 +0.01(+0.17%)
Mar 04, 2008 8.696 8.696 8.659 8.659 1,959 -0.04(-0.43%)
Mar 03, 2008 8.570 8.770 8.548 8.696 7,296 +0.18(+2.09%)
Feb 29, 2008 8.592 8.881 8.400 8.518 61,614 -0.14(-1.62%)
Feb 28, 2008 8.622 8.659 8.555 8.659 6,755 +0.07(+0.86%)
Feb 27, 2008 8.585 8.585 8.585 8.585 810 -0.04(-0.43%)
Feb 26, 2008 8.622 8.622 8.622 8.622 1,351 -0.06(-0.68%)
Feb 25, 2008 8.659 8.911 8.622 8.681 27,158 +0.04(+0.43%)
Feb 22, 2008 8.570 8.659 8.570 8.644 9,593 +0.02(+0.26%)
Feb 21, 2008 8.555 8.622 8.311 8.622 26,213 +0.01(+0.17%)
Feb 20, 2008 8.592 8.607 8.592 8.607 540 +0.02(+0.26%)
Feb 19, 2008 8.622 8.644 8.511 8.585 22,024 -0.01(-0.07%)
Feb 18, 2008 8.563 8.615 8.511 8.591 0 +0.00(+0.00%)
Feb 15, 2008 8.563 8.615 8.511 8.591 2,837 -0.01(-0.10%)
Feb 14, 2008 8.607 8.659 8.600 8.600 7,026 -0.06(-0.68%)
Feb 13, 2008 8.696 8.726 8.622 8.659 30,807 -0.01(-0.17%)
Feb 12, 2008 8.696 8.696 8.526 8.674 2,432 +0.02(+0.26%)
Feb 11, 2008 8.437 8.681 8.299 8.652 5,404 +0.10(+1.12%)
Feb 08, 2008 8.400 8.585 8.400 8.555 2,567 -0.11(-1.28%)
Feb 07, 2008 8.659 8.733 8.437 8.666 44,724 +0.01(+0.09%)
Feb 06, 2008 8.585 8.704 8.518 8.659 28,888 +0.15(+1.74%)
Feb 05, 2008 8.622 8.622 8.496 8.511 55,050 -0.04(-0.43%)
Feb 04, 2008 8.622 8.696 8.548 8.548 43,643 +0.00(+0.00%)
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.