Historical Prices

Date Open High Low Close Volume Change (%)
May 30, 2008 12.12 12.40 11.94 12.36 8,443,844 +0.26(+2.13%)
May 29, 2008 11.88 12.27 11.87 12.10 6,406,036 +0.22(+1.85%)
May 28, 2008 11.73 11.90 11.69 11.88 5,026,000 +0.24(+2.08%)
May 27, 2008 11.45 11.73 11.40 11.64 10,835,560 +0.27(+2.33%)
May 26, 2008 11.48 11.53 11.26 11.38 6,354,368 +0.00(+0.00%)
May 23, 2008 11.48 11.53 11.26 11.38 6,354,368 -0.15(-1.30%)
May 22, 2008 11.73 11.84 11.46 11.53 7,700,556 -0.25(-2.10%)
May 21, 2008 12.21 12.35 11.73 11.77 9,789,052 -0.38(-3.15%)
May 20, 2008 12.18 12.32 12.05 12.15 4,180,360 -0.05(-0.39%)
May 19, 2008 12.66 12.69 12.18 12.20 9,792,020 -0.52(-4.11%)
May 16, 2008 12.99 12.99 12.56 12.72 5,712,196 -0.19(-1.47%)
May 15, 2008 12.70 12.96 12.57 12.91 3,948,484 +0.22(+1.77%)
May 14, 2008 12.77 12.87 12.64 12.69 4,904,704 -0.01(-0.06%)
May 13, 2008 12.80 12.80 12.51 12.70 4,426,640 -0.06(-0.49%)
May 12, 2008 12.51 12.79 12.38 12.76 3,605,456 +0.31(+2.47%)
May 09, 2008 12.47 12.52 12.26 12.45 4,708,092 -0.17(-1.33%)
May 08, 2008 12.56 12.78 12.53 12.62 4,712,452 +0.14(+1.12%)
May 07, 2008 12.68 12.81 12.44 12.48 3,191,916 -0.18(-1.42%)
May 06, 2008 12.63 12.75 12.51 12.66 4,321,960 -0.12(-0.92%)
May 05, 2008 12.90 12.96 12.70 12.78 4,462,036 -0.16(-1.26%)
May 02, 2008 12.55 13.06 12.54 12.94 8,801,732 +0.51(+4.10%)
May 01, 2008 12.22 12.50 12.18 12.43 6,374,516 +0.23(+1.86%)
Apr 30, 2008 12.34 12.53 12.06 12.20 8,021,304 -0.13(-1.05%)
Apr 29, 2008 12.48 12.64 12.27 12.33 5,284,044 -0.20(-1.60%)
Apr 28, 2008 12.41 12.75 12.40 12.53 5,359,264 +0.15(+1.23%)
Apr 25, 2008 12.24 12.45 12.11 12.38 7,126,832 +0.14(+1.12%)
Apr 24, 2008 12.25 12.44 12.00 12.24 5,282,720 +0.04(+0.29%)
Apr 23, 2008 12.18 12.36 12.08 12.21 3,742,164 -0.03(-0.25%)
Apr 22, 2008 12.44 12.48 12.05 12.24 5,628,664 -0.29(-2.31%)
Apr 21, 2008 12.43 12.56 12.26 12.53 7,011,332 +0.03(+0.20%)
Apr 18, 2008 12.59 12.70 12.42 12.50 6,873,644 +0.14(+1.11%)
Apr 17, 2008 12.40 12.46 12.21 12.37 5,255,788 -0.10(-0.78%)
Apr 16, 2008 12.22 12.47 12.20 12.46 7,544,284 +0.29(+2.36%)
Apr 15, 2008 12.29 12.38 11.98 12.18 9,719,644 -0.03(-0.27%)
Apr 14, 2008 12.06 12.36 12.03 12.21 10,675,856 -0.21(-1.73%)
Apr 11, 2008 12.45 12.81 12.29 12.42 22,781,668 +0.48(+4.06%)
Apr 10, 2008 11.63 12.08 11.47 11.94 10,217,176 +0.23(+1.99%)
Apr 09, 2008 12.27 12.27 11.63 11.71 10,912,028 -0.52(-4.21%)
Apr 08, 2008 12.01 12.29 12.01 12.22 10,256,424 +0.17(+1.39%)
Apr 07, 2008 12.09 12.24 11.97 12.05 6,552,068 +0.08(+0.67%)
Apr 04, 2008 12.17 12.17 11.90 11.97 7,330,544 -0.11(-0.87%)
Apr 03, 2008 11.84 12.18 11.81 12.08 9,966,736 +0.15(+1.26%)
Apr 02, 2008 11.79 11.99 11.60 11.93 10,479,516 +0.14(+1.19%)
Apr 01, 2008 11.52 11.79 11.34 11.79 9,351,300 +0.30(+2.66%)
Mar 31, 2008 11.44 11.54 11.17 11.48 7,456,032 +0.04(+0.37%)
Mar 28, 2008 11.42 11.60 11.37 11.44 4,446,328 +0.01(+0.13%)
Mar 27, 2008 11.59 11.71 11.41 11.43 4,951,084 -0.14(-1.25%)
Mar 26, 2008 11.67 11.73 11.40 11.57 5,860,520 -0.16(-1.41%)
Mar 25, 2008 11.62 11.75 11.43 11.73 7,559,996 +0.06(+0.51%)
Mar 24, 2008 11.30 11.75 11.25 11.68 9,327,312 +0.39(+3.46%)
Mar 21, 2008 10.81 11.34 10.72 11.29 12,142,000 +0.00(+0.00%)
Mar 20, 2008 10.81 11.34 10.72 11.29 12,142,000 +0.50(+4.59%)
Mar 19, 2008 10.75 11.11 10.71 10.79 10,050,120 +0.11(+1.05%)
Mar 18, 2008 10.54 10.74 10.40 10.68 8,244,312 +0.21(+2.03%)
Mar 17, 2008 10.21 10.74 10.10 10.46 11,655,308 +0.01(+0.10%)
Mar 14, 2008 10.49 10.57 10.14 10.46 11,807,440 +0.01(+0.12%)
Mar 13, 2008 9.995 10.51 9.877 10.44 10,906,048 +0.31(+3.01%)
Mar 12, 2008 9.855 10.26 9.838 10.14 8,135,208 +0.29(+2.89%)
Mar 11, 2008 9.553 9.852 9.443 9.852 9,273,932 +0.43(+4.54%)
Mar 10, 2008 9.790 9.805 9.393 9.425 7,306,432 -0.39(-4.00%)
Mar 07, 2008 9.745 10.06 9.707 9.818 5,417,556 +0.01(+0.05%)
Mar 06, 2008 10.21 10.29 9.805 9.812 7,215,192 -0.49(-4.80%)
Mar 05, 2008 10.12 10.57 10.03 10.31 9,447,276 +0.19(+1.85%)
Mar 04, 2008 10.09 10.26 9.975 10.12 9,625,304 -0.05(-0.52%)
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.