Historical Prices

Date Open High Low Close Volume Change (%)
May 30, 2008 12.59 12.59 12.14 12.55 18,762,798 +0.09(+0.75%)
May 29, 2008 12.99 12.99 12.41 12.46 16,614,557 -0.36(-2.80%)
May 28, 2008 12.56 12.83 12.38 12.82 16,933,038 +0.57(+4.61%)
May 27, 2008 12.39 12.43 12.13 12.25 10,992,741 -0.11(-0.89%)
May 26, 2008 12.68 12.71 12.18 12.37 0 +0.00(+0.00%)
May 23, 2008 12.68 12.71 12.18 12.37 9,965,552 -0.15(-1.22%)
May 22, 2008 12.44 12.83 12.44 12.52 6,583,410 +0.10(+0.81%)
May 21, 2008 12.85 13.01 12.31 12.42 13,099,309 -0.42(-3.31%)
May 20, 2008 12.33 12.85 12.19 12.84 13,133,809 +0.35(+2.80%)
May 19, 2008 12.60 12.73 12.35 12.49 13,827,852 +0.21(+1.74%)
May 16, 2008 11.96 12.28 11.82 12.28 13,278,840 +0.72(+6.26%)
May 15, 2008 11.22 11.56 11.19 11.56 11,910,108 +0.42(+3.79%)
May 14, 2008 11.31 11.39 11.08 11.13 8,526,764 -0.26(-2.25%)
May 13, 2008 11.41 11.45 11.12 11.39 11,269,537 +0.09(+0.82%)
May 12, 2008 11.11 11.34 10.88 11.30 9,570,795 +0.37(+3.43%)
May 09, 2008 10.70 10.98 10.57 10.92 5,926,057 +0.23(+2.19%)
May 08, 2008 10.40 10.71 10.30 10.69 11,242,817 +0.33(+3.15%)
May 07, 2008 10.79 10.80 10.30 10.36 12,622,780 -0.33(-3.06%)
May 06, 2008 10.63 10.75 10.54 10.69 10,842,815 +0.12(+1.12%)
May 05, 2008 10.61 10.63 10.39 10.57 7,335,410 +0.07(+0.67%)
May 02, 2008 10.63 10.67 10.18 10.50 17,423,894 +0.53(+5.32%)
May 01, 2008 9.767 10.10 9.709 9.970 12,393,450 +0.24(+2.45%)
Apr 30, 2008 9.174 9.910 9.174 9.732 17,546,446 +0.55(+6.02%)
Apr 29, 2008 9.332 9.387 9.106 9.179 6,279,691 -0.32(-3.33%)
Apr 28, 2008 9.430 9.523 9.377 9.496 10,659,495 +0.17(+1.78%)
Apr 25, 2008 9.297 9.410 9.209 9.330 19,623,334 -0.15(-1.54%)
Apr 24, 2008 9.704 9.704 9.375 9.475 13,281,888 -0.23(-2.41%)
Apr 23, 2008 9.654 9.724 9.591 9.709 11,656,553 +0.05(+0.52%)
Apr 22, 2008 9.491 9.792 9.415 9.659 10,414,919 +0.06(+0.58%)
Apr 21, 2008 9.546 9.626 9.367 9.604 6,236,630 +0.24(+2.58%)
Apr 18, 2008 9.443 9.494 9.264 9.362 7,867,652 -0.08(-0.80%)
Apr 17, 2008 9.400 9.583 9.345 9.438 7,475,880 -0.05(-0.56%)
Apr 16, 2008 9.254 9.491 9.164 9.491 10,602,000 +0.52(+5.83%)
Apr 15, 2008 8.938 8.970 8.850 8.968 5,486,476 +0.17(+1.94%)
Apr 14, 2008 8.958 8.983 8.742 8.797 6,550,573 -0.23(-2.59%)
Apr 11, 2008 9.244 9.244 8.945 9.031 6,827,728 -0.23(-2.44%)
Apr 10, 2008 8.928 9.295 8.737 9.257 11,109,515 +0.21(+2.28%)
Apr 09, 2008 9.357 9.387 8.973 9.051 7,827,564 -0.29(-3.15%)
Apr 08, 2008 9.204 9.478 9.184 9.345 8,521,909 -0.01(-0.05%)
Apr 07, 2008 9.347 9.450 9.287 9.350 18,207,318 +0.27(+2.93%)
Apr 04, 2008 8.744 9.247 8.694 9.083 13,432,228 +0.40(+4.66%)
Apr 03, 2008 8.330 8.779 8.325 8.679 13,525,549 +0.31(+3.72%)
Apr 02, 2008 8.317 8.428 8.196 8.367 8,911,611 +0.16(+1.96%)
Apr 01, 2008 7.847 8.277 7.799 8.207 10,411,118 +0.53(+6.84%)
Mar 31, 2008 7.679 7.792 7.558 7.681 8,750,698 +0.00(+0.03%)
Mar 28, 2008 7.777 7.830 7.649 7.679 6,761,636 -0.08(-0.97%)
Mar 27, 2008 7.990 8.003 7.709 7.754 6,071,374 -0.20(-2.50%)
Mar 26, 2008 8.058 8.058 7.807 7.953 7,281,839 -0.01(-0.09%)
Mar 25, 2008 7.943 8.005 7.789 7.960 10,357,403 +0.17(+2.19%)
Mar 24, 2008 7.794 8.081 7.714 7.789 7,158,359 +0.12(+1.54%)
Mar 21, 2008 7.661 7.701 7.402 7.671 12,715,560 +0.00(+0.00%)
Mar 20, 2008 7.661 7.701 7.402 7.671 12,715,560 -0.12(-1.52%)
Mar 19, 2008 8.556 8.556 7.775 7.789 14,408,897 -0.74(-8.69%)
Mar 18, 2008 8.392 8.536 8.189 8.531 12,338,330 +0.43(+5.30%)
Mar 17, 2008 8.016 8.277 7.968 8.101 14,216,269 -0.21(-2.54%)
Mar 14, 2008 8.556 8.563 8.114 8.312 13,290,819 -0.07(-0.78%)
Mar 13, 2008 7.945 8.395 7.819 8.377 12,629,736 +0.17(+2.02%)
Mar 12, 2008 8.091 8.380 8.053 8.212 10,242,082 +0.16(+1.97%)
Mar 11, 2008 7.870 8.083 7.722 8.053 11,730,234 +0.47(+6.23%)
Mar 10, 2008 7.827 7.832 7.531 7.581 10,137,211 -0.19(-2.43%)
Mar 07, 2008 7.757 7.998 7.699 7.769 13,822,300 -0.16(-1.97%)
Mar 06, 2008 8.196 8.217 7.890 7.925 11,317,175 -0.26(-3.13%)
Mar 05, 2008 7.862 8.232 7.734 8.181 19,818,866 +0.32(+4.06%)
Mar 04, 2008 8.104 8.144 7.759 7.862 21,624,616 -0.63(-7.40%)
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.