Historical Prices

Date Open High Low Close Volume Change (%)
May 30, 2008 12.35 12.35 11.85 11.93 8,023,232 -0.32(-2.65%)
May 29, 2008 11.82 12.33 11.82 12.26 13,078,846 +0.21(+1.73%)
May 28, 2008 12.53 12.58 11.77 12.05 23,170,306 -1.40(-10.43%)
May 27, 2008 13.44 13.60 13.23 13.45 5,576,227 +0.05(+0.37%)
May 26, 2008 13.74 13.75 13.39 13.40 0 +0.00(+0.00%)
May 23, 2008 13.74 13.75 13.39 13.40 5,646,817 -0.42(-3.06%)
May 22, 2008 13.75 14.06 13.61 13.83 5,257,332 +0.00(+0.00%)
May 21, 2008 14.12 14.26 13.81 13.83 7,707,149 -0.28(-2.00%)
May 20, 2008 14.46 14.46 14.03 14.11 6,495,047 -0.40(-2.75%)
May 19, 2008 14.56 14.79 14.46 14.51 4,659,474 -0.03(-0.21%)
May 16, 2008 15.16 15.18 14.43 14.54 7,632,520 -0.84(-5.46%)
May 15, 2008 15.15 15.42 14.99 15.38 4,652,954 +0.27(+1.78%)
May 14, 2008 14.96 15.23 14.83 15.11 4,585,952 +0.28(+1.86%)
May 13, 2008 15.16 15.16 14.80 14.83 3,856,988 -0.23(-1.55%)
May 12, 2008 14.77 15.08 14.75 15.07 3,741,687 +0.36(+2.46%)
May 09, 2008 14.51 15.04 14.40 14.70 4,409,124 +0.01(+0.04%)
May 08, 2008 15.02 15.02 14.55 14.70 5,761,524 -0.23(-1.56%)
May 07, 2008 15.54 15.67 14.87 14.93 5,520,889 -0.63(-4.06%)
May 06, 2008 15.35 15.71 15.10 15.56 4,913,732 +0.05(+0.32%)
May 05, 2008 15.59 15.73 15.34 15.51 3,814,553 -0.10(-0.67%)
May 02, 2008 15.88 16.01 15.51 15.62 5,562,136 -0.08(-0.51%)
May 01, 2008 14.77 15.79 14.77 15.70 6,257,449 +0.91(+6.13%)
Apr 30, 2008 14.86 15.19 14.74 14.79 5,325,026 -0.01(-0.08%)
Apr 29, 2008 14.88 14.96 14.69 14.80 2,867,399 -0.04(-0.25%)
Apr 28, 2008 15.02 15.02 14.70 14.84 4,752,145 -0.08(-0.53%)
Apr 25, 2008 14.70 14.99 14.34 14.92 6,079,930 +0.36(+2.48%)
Apr 24, 2008 14.10 14.71 14.10 14.56 8,931,498 +0.48(+3.40%)
Apr 23, 2008 14.18 14.31 13.93 14.08 5,820,227 -0.09(-0.65%)
Apr 22, 2008 14.11 14.31 13.91 14.17 7,238,686 -0.03(-0.22%)
Apr 21, 2008 15.03 15.14 13.97 14.20 10,734,504 -0.93(-6.12%)
Apr 18, 2008 14.94 15.46 14.94 15.13 8,372,088 +0.59(+4.09%)
Apr 17, 2008 15.01 15.01 13.80 14.53 11,887,746 -0.30(-2.02%)
Apr 16, 2008 14.23 14.92 14.23 14.83 9,886,394 +0.90(+6.47%)
Apr 15, 2008 13.66 14.12 13.63 13.93 6,990,950 +0.31(+2.30%)
Apr 14, 2008 14.31 14.40 13.59 13.62 9,877,349 -0.85(-5.89%)
Apr 11, 2008 14.49 14.80 14.32 14.47 7,298,608 -0.23(-1.54%)
Apr 10, 2008 14.33 14.91 14.23 14.70 6,555,714 +0.34(+2.35%)
Apr 09, 2008 14.72 14.80 14.36 14.36 4,963,081 -0.21(-1.43%)
Apr 08, 2008 14.66 14.72 14.35 14.57 6,745,210 -0.17(-1.12%)
Apr 07, 2008 14.72 14.97 14.59 14.73 4,043,601 +0.20(+1.35%)
Apr 04, 2008 15.03 15.08 14.48 14.54 4,870,867 -0.43(-2.87%)
Apr 03, 2008 14.85 15.11 14.59 14.97 7,423,001 +0.05(+0.33%)
Apr 02, 2008 14.41 15.26 14.41 14.92 12,689,867 +0.52(+3.62%)
Apr 01, 2008 13.98 14.44 13.80 14.40 7,851,589 +0.94(+7.02%)
Mar 31, 2008 13.43 13.83 13.33 13.45 7,179,494 +0.04(+0.32%)
Mar 28, 2008 13.66 13.75 13.34 13.41 8,443,751 -0.15(-1.08%)
Mar 27, 2008 13.96 14.04 13.26 13.56 12,765,607 -0.39(-2.81%)
Mar 26, 2008 14.58 14.58 13.85 13.95 6,773,171 -0.77(-5.21%)
Mar 25, 2008 14.77 14.80 14.37 14.72 6,460,517 -0.06(-0.37%)
Mar 24, 2008 14.43 15.16 14.41 14.77 10,381,730 +0.39(+2.68%)
Mar 21, 2008 13.50 14.43 13.25 14.39 12,273,921 +0.00(+0.00%)
Mar 20, 2008 13.50 14.43 13.25 14.39 12,273,921 +0.89(+6.63%)
Mar 19, 2008 13.96 14.16 13.42 13.49 9,029,675 -0.21(-1.52%)
Mar 18, 2008 13.34 14.14 13.09 13.70 8,971,833 +0.64(+4.88%)
Mar 17, 2008 12.68 13.24 12.37 13.06 12,208,554 +0.04(+0.33%)
Mar 14, 2008 13.83 14.05 12.82 13.02 12,888,950 -0.70(-5.14%)
Mar 13, 2008 13.23 13.81 12.86 13.72 7,860,910 +0.32(+2.42%)
Mar 12, 2008 13.83 14.50 13.39 13.40 8,155,402 -0.56(-4.04%)
Mar 11, 2008 13.12 13.98 13.12 13.96 10,808,119 +1.16(+9.10%)
Mar 10, 2008 12.83 13.08 12.51 12.80 10,926,236 -0.04(-0.29%)
Mar 07, 2008 12.49 13.11 12.38 12.83 7,672,696 +0.27(+2.15%)
Mar 06, 2008 12.89 12.98 12.56 12.56 5,712,441 -0.45(-3.48%)
Mar 05, 2008 13.23 13.45 12.90 13.02 7,981,256 -0.09(-0.65%)
Mar 04, 2008 13.10 13.21 12.70 13.10 8,386,466 -0.15(-1.11%)
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.