Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
May 30, 2008 13.40 13.56 13.25 13.49 6,533,845 +0.16(+1.19%)
May 29, 2008 13.12 13.38 13.12 13.33 5,028,182 +0.12(+0.94%)
May 28, 2008 13.13 13.26 13.00 13.21 7,699,554 +0.19(+1.49%)
May 27, 2008 13.09 13.16 12.95 13.02 4,919,713 -0.09(-0.69%)
May 26, 2008 13.51 13.56 13.09 13.11 0 +0.00(+0.00%)
May 23, 2008 13.51 13.56 13.09 13.11 5,017,321 -0.43(-3.17%)
May 22, 2008 13.48 13.57 13.42 13.54 3,916,175 +0.05(+0.36%)
May 21, 2008 13.46 13.79 13.45 13.49 8,553,309 -0.04(-0.31%)
May 20, 2008 13.72 13.72 13.48 13.53 4,781,530 -0.16(-1.16%)
May 19, 2008 13.73 13.85 13.64 13.69 5,774,432 -0.06(-0.45%)
May 16, 2008 13.79 13.85 13.71 13.75 6,175,513 -0.04(-0.30%)
May 15, 2008 13.80 13.80 13.51 13.79 7,001,443 +0.03(+0.20%)
May 14, 2008 13.84 13.85 13.52 13.76 8,265,814 +0.25(+1.85%)
May 13, 2008 13.61 13.65 13.41 13.52 5,959,394 +0.01(+0.05%)
May 12, 2008 13.35 13.59 13.31 13.51 12,769,790 +0.27(+2.04%)
May 09, 2008 12.78 13.30 12.52 13.24 13,120,291 +0.82(+6.58%)
May 08, 2008 12.30 12.44 12.15 12.42 6,454,527 +0.19(+1.53%)
May 07, 2008 12.40 12.47 12.21 12.23 5,495,353 -0.19(-1.51%)
May 06, 2008 12.39 12.47 12.22 12.42 4,268,774 +0.04(+0.34%)
May 05, 2008 12.47 12.51 12.30 12.38 4,448,518 -0.09(-0.72%)
May 02, 2008 12.32 12.52 12.32 12.47 5,685,711 +0.24(+1.98%)
May 01, 2008 12.05 12.23 11.94 12.23 4,335,741 +0.20(+1.67%)
Apr 30, 2008 12.04 12.25 12.00 12.03 6,111,018 -0.01(-0.12%)
Apr 29, 2008 12.54 12.57 11.98 12.04 10,478,535 -0.48(-3.87%)
Apr 28, 2008 12.52 12.70 12.44 12.52 6,048,039 +0.06(+0.50%)
Apr 25, 2008 12.35 12.47 12.32 12.46 3,561,220 +0.19(+1.58%)
Apr 24, 2008 12.28 12.42 12.09 12.27 3,582,692 +0.08(+0.63%)
Apr 23, 2008 12.23 12.29 12.11 12.19 4,307,727 -0.02(-0.17%)
Apr 22, 2008 12.32 12.32 12.13 12.21 4,714,636 -0.13(-1.07%)
Apr 21, 2008 12.43 12.43 12.18 12.34 3,894,898 -0.12(-1.00%)
Apr 18, 2008 12.51 12.56 12.33 12.47 5,485,822 +0.14(+1.12%)
Apr 17, 2008 12.37 12.61 12.28 12.33 6,717,190 -0.05(-0.39%)
Apr 16, 2008 12.13 12.39 12.13 12.38 4,419,977 +0.23(+1.88%)
Apr 15, 2008 11.96 12.24 11.91 12.15 7,039,994 +0.25(+2.10%)
Apr 14, 2008 11.92 11.98 11.74 11.90 6,846,024 -0.05(-0.41%)
Apr 11, 2008 11.78 11.96 11.67 11.95 14,611,733 +0.13(+1.11%)
Apr 10, 2008 12.09 12.11 11.75 11.82 7,248,797 -0.24(-1.95%)
Apr 09, 2008 12.01 12.24 11.97 12.05 6,433,455 +0.03(+0.23%)
Apr 08, 2008 11.80 12.09 11.67 12.03 8,963,070 +0.28(+2.36%)
Apr 07, 2008 11.92 11.92 11.73 11.75 6,413,600 -0.07(-0.59%)
Apr 04, 2008 11.83 12.12 11.71 11.82 8,109,945 +0.09(+0.77%)
Apr 03, 2008 11.69 11.83 11.69 11.73 6,880,073 -0.06(-0.47%)
Apr 02, 2008 11.67 11.83 11.60 11.78 7,810,443 +0.11(+0.95%)
Apr 01, 2008 11.61 11.75 11.55 11.67 10,232,236 +0.12(+1.08%)
Mar 31, 2008 11.26 11.62 11.24 11.55 8,216,284 +0.24(+2.15%)
Mar 28, 2008 11.35 11.59 11.28 11.31 6,108,339 +0.02(+0.18%)
Mar 27, 2008 11.26 11.44 11.26 11.28 8,559,120 +0.03(+0.31%)
Mar 26, 2008 11.13 11.35 11.09 11.25 4,921,342 +0.05(+0.43%)
Mar 25, 2008 11.22 11.35 11.11 11.20 9,943,362 +0.03(+0.25%)
Mar 24, 2008 11.21 11.30 11.14 11.17 6,426,623 +0.03(+0.31%)
Mar 21, 2008 11.08 11.29 10.88 11.14 14,680,645 +0.00(+0.00%)
Mar 20, 2008 11.08 11.29 10.88 11.14 14,680,645 +0.07(+0.63%)
Mar 19, 2008 11.51 11.60 11.06 11.07 9,794,591 -0.30(-2.62%)
Mar 18, 2008 11.32 11.55 11.24 11.37 13,410,197 +0.24(+2.12%)
Mar 17, 2008 11.85 11.98 10.95 11.13 12,585,505 -1.06(-8.69%)
Mar 14, 2008 12.37 12.39 11.78 12.19 10,205,285 -0.16(-1.29%)
Mar 13, 2008 12.00 12.43 12.00 12.35 11,690,209 +0.17(+1.42%)
Mar 12, 2008 12.44 12.48 12.16 12.18 7,750,982 -0.20(-1.62%)
Mar 11, 2008 12.37 12.59 12.09 12.38 10,534,263 +0.26(+2.11%)
Mar 10, 2008 12.30 12.34 12.09 12.12 9,658,442 -0.19(-1.58%)
Mar 07, 2008 12.43 12.52 12.22 12.32 6,363,022 -0.19(-1.50%)
Mar 06, 2008 12.84 12.86 12.47 12.50 7,598,504 -0.39(-3.06%)
Mar 05, 2008 12.84 12.99 12.66 12.90 5,323,276 +0.08(+0.65%)
Mar 04, 2008 12.67 12.91 12.61 12.82 6,964,812 +0.04(+0.32%)
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.