Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2008 11.46 11.62 11.35 11.60 95,317,320 +0.24(+2.10%)
Mar 28, 2008 11.46 11.48 11.34 11.36 56,315,248 -0.03(-0.29%)
Mar 27, 2008 11.50 11.57 11.39 11.39 62,438,008 -0.07(-0.63%)
Mar 26, 2008 11.48 11.50 11.41 11.46 57,249,500 -0.05(-0.43%)
Mar 25, 2008 11.46 11.53 11.44 11.51 79,525,104 +0.09(+0.82%)
Mar 24, 2008 11.54 11.54 11.35 11.42 64,479,516 +0.01(+0.10%)
Mar 21, 2008 11.47 11.47 11.35 11.41 98,874,720 +0.00(+0.00%)
Mar 20, 2008 11.47 11.47 11.35 11.41 98,857,032 -0.01(-0.10%)
Mar 19, 2008 11.55 11.66 11.39 11.42 82,741,968 -0.22(-1.86%)
Mar 18, 2008 11.54 11.69 11.46 11.64 85,194,008 +0.24(+2.09%)
Mar 17, 2008 11.29 11.55 11.19 11.40 84,043,952 -0.04(-0.34%)
Mar 14, 2008 11.81 11.81 11.36 11.44 84,695,664 -0.32(-2.69%)
Mar 13, 2008 11.72 11.84 11.52 11.75 79,495,152 -0.04(-0.33%)
Mar 12, 2008 12.06 12.08 11.72 11.79 75,077,040 -0.24(-2.03%)
Mar 11, 2008 11.82 12.18 11.76 12.03 67,199,992 +0.32(+2.69%)
Mar 10, 2008 11.84 11.87 11.71 11.72 61,998,112 -0.11(-0.94%)
Mar 07, 2008 11.89 12.00 11.75 11.83 76,397,640 -0.13(-1.11%)
Mar 06, 2008 12.18 12.20 11.95 11.96 62,308,504 -0.25(-2.07%)
Mar 05, 2008 12.42 12.43 12.08 12.22 84,420,096 -0.11(-0.87%)
Mar 04, 2008 12.27 12.34 12.22 12.32 65,049,888 -0.01(-0.05%)
Mar 03, 2008 12.42 12.42 12.26 12.33 59,109,320 -0.02(-0.13%)
Feb 29, 2008 12.55 12.56 12.30 12.34 85,237,544 -0.15(-1.20%)
Feb 28, 2008 12.61 12.63 12.43 12.49 48,175,712 -0.11(-0.88%)
Feb 27, 2008 12.63 12.68 12.52 12.61 47,566,956 -0.04(-0.35%)
Feb 26, 2008 12.54 12.70 12.54 12.65 85,064,640 +0.03(+0.22%)
Feb 25, 2008 12.47 12.64 12.47 12.62 69,695,200 +0.16(+1.24%)
Feb 22, 2008 12.47 12.52 12.28 12.47 58,936,212 +0.06(+0.45%)
Feb 21, 2008 12.56 12.56 12.36 12.41 71,524,656 -0.04(-0.31%)
Feb 20, 2008 12.37 12.49 12.28 12.45 60,825,472 +0.06(+0.45%)
Feb 19, 2008 12.47 12.56 12.37 12.39 62,093,724 +0.02(+0.18%)
Feb 18, 2008 12.43 12.53 12.36 12.37 0 +0.00(+0.00%)
Feb 15, 2008 12.43 12.53 12.36 12.37 101,740,936 -0.07(-0.53%)
Feb 14, 2008 12.59 12.66 12.36 12.44 80,701,736 -0.16(-1.28%)
Feb 13, 2008 12.58 12.68 12.53 12.60 92,303,736 +0.03(+0.26%)
Feb 12, 2008 12.36 12.59 12.33 12.57 77,860,864 +0.27(+2.16%)
Feb 11, 2008 12.39 12.42 12.21 12.30 56,353,160 -0.06(-0.45%)
Feb 08, 2008 12.55 12.56 12.29 12.36 54,648,756 -0.21(-1.63%)
Feb 07, 2008 12.52 12.69 12.44 12.56 59,623,808 +0.04(+0.35%)
Feb 06, 2008 12.69 12.76 12.51 12.52 76,420,856 -0.21(-1.61%)
Feb 05, 2008 13.02 13.05 12.72 12.72 71,002,776 -0.37(-2.84%)
Feb 04, 2008 13.05 13.18 13.02 13.09 53,414,296 +0.02(+0.17%)
Feb 01, 2008 12.97 13.18 12.81 13.07 94,019,600 +0.13(+0.98%)
Jan 31, 2008 12.76 13.03 12.61 12.94 95,177,704 +0.14(+1.13%)
Jan 30, 2008 12.82 13.01 12.72 12.80 73,934,752 -0.04(-0.35%)
Jan 29, 2008 12.82 12.88 12.70 12.84 62,960,024 +0.13(+1.00%)
Jan 28, 2008 12.57 12.72 12.50 12.72 68,235,512 +0.19(+1.50%)
Jan 25, 2008 12.84 12.88 12.41 12.53 108,112,288 -0.24(-1.91%)
Jan 24, 2008 12.71 12.78 12.54 12.77 105,997,240 +0.11(+0.83%)
Jan 23, 2008 12.43 12.69 12.20 12.67 179,922,464 +0.35(+2.83%)
Jan 22, 2008 12.01 12.80 11.95 12.32 128,539,888 -0.15(-1.20%)
Jan 21, 2008 12.73 12.76 12.44 12.47 0 +0.00(+0.00%)
Jan 18, 2008 12.73 12.76 12.44 12.47 97,490,008 -0.25(-2.00%)
Jan 17, 2008 12.97 12.97 12.68 12.72 96,217,464 -0.24(-1.88%)
Jan 16, 2008 13.00 13.19 12.94 12.97 99,098,472 -0.11(-0.80%)
Jan 15, 2008 13.19 13.24 13.03 13.07 60,783,180 -0.21(-1.59%)
Jan 14, 2008 13.43 13.43 13.19 13.28 63,466,600 -0.03(-0.21%)
Jan 11, 2008 13.27 13.38 13.16 13.31 81,589,488 -0.03(-0.25%)
Jan 10, 2008 13.29 13.41 13.08 13.34 98,620,072 +0.09(+0.67%)
Jan 09, 2008 13.02 13.30 13.02 13.25 108,604,976 +0.25(+1.92%)
Jan 08, 2008 12.91 13.25 12.91 13.00 93,670,048 +0.13(+1.03%)
Jan 07, 2008 12.70 12.93 12.69 12.87 86,842,792 +0.22(+1.75%)
Jan 04, 2008 12.84 12.85 12.60 12.65 75,845,448 -0.19(-1.51%)
Jan 03, 2008 12.73 12.94 12.69 12.84 82,068,240 +0.15(+1.18%)
Jan 02, 2008 12.61 12.76 12.58 12.69 82,992,432 +0.10(+0.79%)
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.