Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
May 30, 2008 13.41 13.63 13.32 13.53 2,472,372 +0.14(+1.04%)
May 29, 2008 13.04 13.51 12.86 13.39 2,717,264 +0.30(+2.26%)
May 28, 2008 13.51 13.51 12.95 13.09 2,793,445 -0.08(-0.62%)
May 27, 2008 13.09 13.41 13.07 13.18 1,876,979 +0.06(+0.44%)
May 26, 2008 13.20 13.29 13.10 13.12 0 +0.00(+0.00%)
May 23, 2008 13.20 13.29 13.10 13.12 2,016,964 -0.17(-1.27%)
May 22, 2008 13.33 13.37 13.01 13.29 2,174,629 -0.01(-0.04%)
May 21, 2008 13.39 13.57 13.26 13.29 2,411,390 -0.10(-0.74%)
May 20, 2008 13.77 13.77 13.32 13.39 3,146,931 -0.34(-2.45%)
May 19, 2008 13.70 13.90 13.44 13.73 2,495,648 +0.00(+0.00%)
May 16, 2008 13.88 13.92 13.47 13.73 2,998,571 -0.06(-0.46%)
May 15, 2008 14.02 14.05 13.79 13.79 6,301,882 -0.24(-1.73%)
May 14, 2008 14.16 14.28 13.94 14.03 3,379,863 -0.09(-0.66%)
May 13, 2008 13.92 14.17 13.89 14.13 4,979,302 +0.21(+1.50%)
May 12, 2008 13.58 13.93 13.49 13.92 3,834,696 +0.25(+1.87%)
May 09, 2008 12.26 13.74 12.06 13.66 4,920,770 +0.99(+7.82%)
May 08, 2008 12.75 12.78 12.53 12.67 2,446,695 +0.02(+0.14%)
May 07, 2008 13.04 13.19 12.62 12.65 3,518,731 -0.40(-3.06%)
May 06, 2008 12.77 13.12 12.66 13.05 2,877,352 +0.06(+0.45%)
May 05, 2008 12.80 13.15 12.67 13.00 2,193,194 -0.08(-0.58%)
May 02, 2008 13.38 13.38 13.04 13.07 2,987,994 -0.20(-1.53%)
May 01, 2008 12.67 13.33 12.67 13.27 3,394,876 +0.60(+4.71%)
Apr 30, 2008 12.48 12.87 12.48 12.68 3,818,156 +0.11(+0.88%)
Apr 29, 2008 12.71 12.82 12.55 12.57 2,014,623 -0.17(-1.32%)
Apr 28, 2008 12.81 12.83 12.63 12.73 1,601,484 -0.05(-0.36%)
Apr 25, 2008 12.89 12.91 12.46 12.78 2,089,292 -0.02(-0.14%)
Apr 24, 2008 12.33 12.86 12.33 12.80 2,767,591 +0.49(+4.00%)
Apr 23, 2008 12.25 12.75 12.09 12.31 2,442,558 +0.12(+0.95%)
Apr 22, 2008 12.29 12.29 11.88 12.19 2,014,546 -0.18(-1.45%)
Apr 21, 2008 12.44 12.45 12.25 12.37 1,509,445 -0.07(-0.56%)
Apr 18, 2008 12.65 12.71 12.38 12.44 2,395,860 +0.05(+0.42%)
Apr 17, 2008 12.22 12.44 12.20 12.39 1,581,344 +0.11(+0.90%)
Apr 16, 2008 12.06 12.31 11.98 12.28 2,151,352 +0.36(+3.02%)
Apr 15, 2008 11.96 12.00 11.71 11.92 5,434,447 +0.08(+0.64%)
Apr 14, 2008 11.64 12.11 11.64 11.84 3,267,074 -0.26(-2.15%)
Apr 11, 2008 12.36 12.48 12.03 12.10 5,559,616 -0.26(-2.11%)
Apr 10, 2008 12.18 12.52 12.18 12.36 3,082,386 -0.19(-1.52%)
Apr 09, 2008 12.56 12.71 12.48 12.55 5,447,061 -0.03(-0.23%)
Apr 08, 2008 12.35 12.67 12.31 12.58 4,343,571 +0.17(+1.40%)
Apr 07, 2008 12.49 12.61 12.08 12.41 2,723,406 -0.02(-0.14%)
Apr 04, 2008 12.67 12.67 12.24 12.43 3,731,801 +0.17(+1.37%)
Apr 03, 2008 12.28 12.54 12.03 12.26 5,811,910 -0.06(-0.52%)
Apr 02, 2008 12.39 12.53 12.27 12.32 3,723,323 -0.07(-0.56%)
Apr 01, 2008 11.99 12.41 11.99 12.39 8,010,133 +0.36(+2.99%)
Mar 31, 2008 12.15 12.21 12.00 12.03 6,692,535 -0.12(-0.95%)
Mar 28, 2008 12.32 12.46 12.06 12.15 3,965,022 -0.01(-0.10%)
Mar 27, 2008 12.57 12.66 12.16 12.16 5,808,687 -0.41(-3.27%)
Mar 26, 2008 12.75 12.78 12.46 12.57 5,715,153 -0.20(-1.59%)
Mar 25, 2008 12.71 12.82 12.59 12.78 5,334,118 +0.06(+0.50%)
Mar 24, 2008 12.34 12.75 12.14 12.71 6,070,912 +0.49(+3.98%)
Mar 21, 2008 11.87 12.23 11.78 12.22 6,928,626 +0.00(+0.00%)
Mar 20, 2008 11.87 12.23 11.78 12.22 6,928,626 +0.45(+3.79%)
Mar 19, 2008 11.55 11.94 11.54 11.78 9,205,831 +0.32(+2.83%)
Mar 18, 2008 10.58 11.48 10.58 11.45 13,053,099 +0.81(+7.63%)
Mar 17, 2008 10.05 10.79 10.04 10.64 13,072,572 +0.52(+5.09%)
Mar 14, 2008 10.28 10.46 10.06 10.13 5,156,335 -0.13(-1.30%)
Mar 13, 2008 10.05 10.32 10.04 10.26 5,709,136 +0.06(+0.57%)
Mar 12, 2008 10.45 10.45 10.18 10.20 3,913,795 -0.14(-1.35%)
Mar 11, 2008 10.37 10.43 10.20 10.34 7,027,724 +0.18(+1.77%)
Mar 10, 2008 10.36 10.37 10.13 10.16 4,115,577 -0.10(-0.96%)
Mar 07, 2008 10.14 10.39 10.14 10.26 6,409,734 -0.08(-0.73%)
Mar 06, 2008 10.34 10.69 10.20 10.33 9,364,448 +0.34(+3.42%)
Mar 05, 2008 10.39 10.39 9.929 9.993 8,417,706 -0.34(-3.25%)
Mar 04, 2008 10.30 10.66 10.18 10.33 8,480,415 -0.30(-2.78%)
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.