Historical Prices

Date Open High Low Close Volume Change (%)
May 30, 2008 14.44 14.48 14.12 14.37 12,388,221 -0.00(-0.03%)
May 29, 2008 14.17 14.48 14.07 14.38 13,960,060 +0.21(+1.50%)
May 28, 2008 14.00 14.31 14.00 14.16 15,037,660 +0.29(+2.06%)
May 27, 2008 13.65 14.02 13.48 13.88 12,326,660 +0.26(+1.93%)
May 26, 2008 13.64 13.72 13.47 13.61 0 +0.00(+0.00%)
May 23, 2008 13.64 13.72 13.47 13.61 9,546,967 -0.05(-0.37%)
May 22, 2008 13.68 13.77 13.58 13.66 12,824,896 -0.03(-0.18%)
May 21, 2008 14.11 14.16 13.63 13.69 13,338,103 -0.40(-2.85%)
May 20, 2008 14.13 14.33 14.02 14.09 17,723,204 -0.16(-1.09%)
May 19, 2008 14.19 14.43 14.12 14.25 11,538,073 +0.05(+0.37%)
May 16, 2008 14.35 14.35 14.04 14.19 9,875,024 -0.10(-0.72%)
May 15, 2008 14.27 14.39 14.15 14.30 13,678,530 +0.12(+0.86%)
May 14, 2008 13.87 14.38 13.86 14.18 18,244,152 +0.37(+2.71%)
May 13, 2008 13.80 13.89 13.59 13.80 18,673,876 +0.07(+0.49%)
May 12, 2008 13.70 13.86 13.63 13.73 39,980,216 +0.10(+0.72%)
May 09, 2008 13.73 13.73 13.49 13.64 7,074,170 +0.01(+0.11%)
May 08, 2008 14.06 14.09 13.52 13.62 21,465,696 -0.41(-2.92%)
May 07, 2008 14.24 14.43 13.99 14.03 11,935,219 -0.17(-1.23%)
May 06, 2008 14.07 14.26 13.91 14.21 9,323,406 +0.13(+0.90%)
May 05, 2008 13.82 14.40 13.99 14.08 10,423,456 -0.14(-1.01%)
May 02, 2008 14.42 14.42 14.09 14.22 14,170,443 -0.03(-0.22%)
May 01, 2008 14.04 14.40 13.98 14.25 14,879,428 +0.21(+1.51%)
Apr 30, 2008 14.34 14.44 14.00 14.04 19,919,970 -0.30(-2.10%)
Apr 29, 2008 14.26 14.40 14.19 14.34 11,899,091 +0.09(+0.60%)
Apr 28, 2008 14.51 14.51 14.21 14.26 13,821,462 -0.19(-1.34%)
Apr 25, 2008 14.40 14.47 14.23 14.45 14,709,198 +0.14(+1.00%)
Apr 24, 2008 14.25 14.42 14.17 14.31 17,045,390 +0.12(+0.83%)
Apr 23, 2008 14.38 14.49 14.16 14.19 16,753,669 -0.11(-0.78%)
Apr 22, 2008 14.39 14.46 14.15 14.30 13,730,562 -0.12(-0.86%)
Apr 21, 2008 14.18 14.47 14.11 14.42 17,381,046 +0.15(+1.08%)
Apr 18, 2008 14.32 14.32 14.13 14.27 19,069,028 +0.07(+0.50%)
Apr 17, 2008 13.87 14.23 13.87 14.20 16,496,944 +0.31(+2.24%)
Apr 16, 2008 13.90 13.99 13.76 13.89 13,180,922 +0.05(+0.38%)
Apr 15, 2008 14.00 14.00 13.70 13.84 11,239,288 -0.05(-0.36%)
Apr 14, 2008 13.94 14.03 13.84 13.89 10,492,910 -0.13(-0.94%)
Apr 11, 2008 14.02 14.29 14.00 14.02 15,537,742 -0.14(-1.01%)
Apr 10, 2008 13.94 14.30 13.85 14.16 20,773,518 +0.20(+1.40%)
Apr 09, 2008 14.02 14.14 13.86 13.97 14,922,588 -0.02(-0.14%)
Apr 08, 2008 13.92 14.18 13.92 13.98 15,615,540 -0.06(-0.45%)
Apr 07, 2008 14.48 14.49 14.05 14.05 15,468,740 -0.35(-2.45%)
Apr 04, 2008 14.54 14.56 14.28 14.40 14,944,248 -0.08(-0.57%)
Apr 03, 2008 14.17 14.58 14.14 14.48 15,347,217 +0.20(+1.37%)
Apr 02, 2008 14.48 14.71 14.20 14.29 18,491,742 -0.34(-2.30%)
Apr 01, 2008 14.42 14.69 14.14 14.62 21,464,278 +0.33(+2.31%)
Mar 31, 2008 13.82 14.35 13.82 14.29 27,501,272 +0.45(+3.25%)
Mar 28, 2008 13.94 13.96 13.68 13.84 25,373,118 -0.03(-0.18%)
Mar 27, 2008 13.99 14.15 13.87 13.87 18,245,912 -0.06(-0.44%)
Mar 26, 2008 14.32 14.38 13.89 13.93 24,564,946 -0.44(-3.07%)
Mar 25, 2008 14.55 14.57 14.30 14.37 24,333,478 -0.15(-1.03%)
Mar 24, 2008 14.08 14.84 13.97 14.52 35,474,792 +0.38(+2.69%)
Mar 21, 2008 13.60 14.16 13.00 14.14 51,499,960 +0.00(+0.00%)
Mar 20, 2008 13.60 14.16 13.60 14.14 51,499,960 +1.14(+8.80%)
Mar 19, 2008 13.20 13.23 12.99 13.00 24,630,418 +0.03(+0.26%)
Mar 18, 2008 12.67 12.98 12.52 12.96 16,403,423 +0.51(+4.07%)
Mar 17, 2008 12.28 12.65 12.14 12.46 21,738,016 -0.15(-1.17%)
Mar 14, 2008 12.95 12.95 12.47 12.60 22,457,016 -0.22(-1.75%)
Mar 13, 2008 12.37 12.90 12.19 12.83 22,890,340 +0.27(+2.13%)
Mar 12, 2008 12.19 12.67 12.19 12.56 21,694,080 +0.39(+3.18%)
Mar 11, 2008 12.22 12.23 11.92 12.17 17,480,552 +0.20(+1.67%)
Mar 10, 2008 12.23 12.40 11.93 11.97 19,246,908 -0.27(-2.18%)
Mar 07, 2008 12.40 12.55 12.13 12.24 20,453,272 -0.28(-2.25%)
Mar 06, 2008 12.74 12.75 12.49 12.52 22,148,534 -0.26(-2.02%)
Mar 05, 2008 12.78 13.01 12.64 12.78 13,998,044 +0.08(+0.63%)
Mar 04, 2008 12.53 12.80 12.51 12.70 19,819,564 +0.07(+0.57%)
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.