Historical Prices

Date Open High Low Close Volume Change (%)
May 30, 2008 12.27 12.43 12.15 12.24 7,331,006 -0.03(-0.22%)
May 29, 2008 12.09 12.39 11.93 12.27 7,557,819 +0.18(+1.47%)
May 28, 2008 11.71 12.27 11.71 12.09 11,086,835 +0.40(+3.45%)
May 27, 2008 11.76 11.82 11.51 11.69 6,779,251 -0.11(-0.90%)
May 26, 2008 11.84 11.92 11.74 11.79 0 +0.00(+0.00%)
May 23, 2008 11.84 11.92 11.74 11.79 5,579,617 -0.09(-0.72%)
May 22, 2008 11.87 11.98 11.84 11.88 6,134,952 +0.04(+0.33%)
May 21, 2008 12.46 12.48 11.78 11.84 12,588,853 -0.61(-4.93%)
May 20, 2008 12.71 12.71 12.35 12.45 9,560,321 -0.33(-2.58%)
May 19, 2008 12.83 13.01 12.70 12.78 5,297,981 -0.07(-0.56%)
May 16, 2008 12.78 13.16 12.60 12.85 6,909,057 +0.03(+0.21%)
May 15, 2008 12.38 12.85 12.38 12.83 8,907,835 +0.53(+4.35%)
May 14, 2008 12.25 12.52 12.20 12.29 9,988,469 +0.07(+0.54%)
May 13, 2008 12.19 12.38 12.11 12.23 4,416,892 -0.04(-0.32%)
May 12, 2008 12.11 12.27 11.96 12.27 4,795,524 +0.25(+2.09%)
May 09, 2008 12.08 12.16 11.93 12.02 3,176,216 -0.13(-1.03%)
May 08, 2008 12.32 12.33 12.02 12.14 6,768,495 -0.11(-0.86%)
May 07, 2008 12.35 12.49 12.21 12.25 8,768,818 -0.26(-2.06%)
May 06, 2008 12.42 12.56 12.25 12.50 6,860,286 +0.05(+0.37%)
May 05, 2008 12.32 12.52 12.17 12.46 7,145,094 +0.18(+1.45%)
May 02, 2008 12.46 12.46 12.17 12.28 5,210,265 +0.01(+0.05%)
May 01, 2008 12.09 12.38 11.89 12.27 6,373,872 +0.25(+2.09%)
Apr 30, 2008 12.25 12.40 11.98 12.02 6,968,492 -0.29(-2.36%)
Apr 29, 2008 12.02 12.65 11.79 12.31 16,116,643 -0.69(-5.33%)
Apr 28, 2008 12.60 13.13 12.52 13.01 8,320,315 +0.35(+2.76%)
Apr 25, 2008 12.56 12.73 12.37 12.66 3,814,978 +0.14(+1.11%)
Apr 24, 2008 12.46 12.58 12.19 12.52 7,589,253 +0.13(+1.01%)
Apr 23, 2008 12.90 12.90 12.31 12.39 5,701,219 -0.44(-3.40%)
Apr 22, 2008 13.13 13.13 12.75 12.83 4,278,266 -0.32(-2.41%)
Apr 21, 2008 13.20 13.23 13.03 13.14 4,059,861 -0.15(-1.14%)
Apr 18, 2008 13.25 13.43 13.20 13.30 6,258,688 +0.23(+1.77%)
Apr 17, 2008 13.00 13.10 12.91 13.06 4,784,226 -0.02(-0.15%)
Apr 16, 2008 12.61 13.08 12.54 13.08 6,307,186 +0.63(+5.09%)
Apr 15, 2008 12.47 12.61 12.25 12.45 5,399,281 +0.02(+0.16%)
Apr 14, 2008 12.58 12.62 12.38 12.43 3,170,227 -0.13(-1.05%)
Apr 11, 2008 12.53 12.97 12.51 12.56 5,514,785 -0.15(-1.19%)
Apr 10, 2008 12.64 12.83 12.46 12.71 5,337,267 +0.18(+1.47%)
Apr 09, 2008 12.71 12.81 12.44 12.53 8,593,525 -0.32(-2.47%)
Apr 08, 2008 13.08 13.08 12.75 12.85 7,133,958 -0.26(-2.01%)
Apr 07, 2008 13.30 13.33 13.01 13.11 4,801,515 -0.06(-0.45%)
Apr 04, 2008 13.42 13.44 13.13 13.17 4,944,361 -0.26(-1.92%)
Apr 03, 2008 13.63 13.65 13.27 13.43 5,902,777 -0.27(-1.98%)
Apr 02, 2008 13.82 13.96 13.63 13.70 9,509,817 -0.03(-0.24%)
Apr 01, 2008 13.26 13.78 13.17 13.73 8,016,011 +0.64(+4.89%)
Mar 31, 2008 12.79 13.17 12.71 13.09 8,012,498 +0.36(+2.85%)
Mar 28, 2008 13.22 13.32 12.70 12.73 9,083,838 -0.34(-2.63%)
Mar 27, 2008 12.99 13.32 12.99 13.07 6,864,820 -0.01(-0.10%)
Mar 26, 2008 13.55 13.55 13.00 13.08 6,106,972 -0.36(-2.65%)
Mar 25, 2008 13.49 13.68 13.29 13.44 4,506,392 -0.09(-0.68%)
Mar 24, 2008 12.97 13.63 12.83 13.53 9,207,079 +0.64(+4.97%)
Mar 21, 2008 12.48 12.92 12.38 12.89 9,599,227 -0.00(-0.01%)
Mar 20, 2008 12.48 12.92 12.38 12.89 9,599,227 +0.46(+3.73%)
Mar 19, 2008 13.16 13.43 12.42 12.43 10,145,964 -0.63(-4.85%)
Mar 18, 2008 12.52 13.08 12.42 13.06 11,516,640 +0.86(+7.09%)
Mar 17, 2008 11.74 12.42 11.74 12.20 8,110,091 +0.15(+1.26%)
Mar 14, 2008 12.50 12.50 11.84 12.05 6,559,097 -0.34(-2.72%)
Mar 13, 2008 12.11 12.48 11.92 12.38 8,744,472 +0.12(+0.97%)
Mar 12, 2008 12.59 12.59 12.19 12.27 9,751,913 -0.28(-2.21%)
Mar 11, 2008 12.36 12.56 11.96 12.54 8,927,403 +0.50(+4.11%)
Mar 10, 2008 12.27 12.33 11.94 12.05 6,351,665 -0.19(-1.56%)
Mar 07, 2008 11.93 12.44 11.93 12.24 8,731,596 +0.21(+1.76%)
Mar 06, 2008 12.45 12.46 12.02 12.03 6,209,568 -0.50(-4.00%)
Mar 05, 2008 12.65 12.79 12.42 12.53 8,132,828 -0.06(-0.47%)
Mar 04, 2008 12.37 12.70 12.31 12.59 8,119,487 +0.09(+0.69%)
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.