Historical Prices

Date Open High Low Close Volume Change (%)
May 30, 2008 11.38 11.47 11.28 11.46 26,569,056 +0.08(+0.67%)
May 29, 2008 11.31 11.50 11.31 11.38 29,338,496 +0.06(+0.54%)
May 28, 2008 11.60 11.67 11.11 11.32 39,855,316 -0.27(-2.34%)
May 27, 2008 11.54 11.83 11.48 11.59 39,582,860 +0.07(+0.60%)
May 26, 2008 11.53 11.62 11.43 11.53 26,375,390 +0.00(+0.00%)
May 23, 2008 11.53 11.62 11.43 11.53 26,375,390 -0.14(-1.21%)
May 22, 2008 11.46 11.74 11.43 11.67 28,729,264 +0.18(+1.60%)
May 21, 2008 11.77 11.82 11.37 11.48 40,521,316 -0.21(-1.76%)
May 20, 2008 11.74 11.83 11.57 11.69 26,238,354 -0.10(-0.87%)
May 19, 2008 11.91 11.98 11.71 11.79 23,530,692 -0.11(-0.93%)
May 16, 2008 12.25 12.26 11.72 11.90 49,683,352 -0.29(-2.38%)
May 15, 2008 11.90 12.20 11.79 12.19 29,846,874 +0.27(+2.27%)
May 14, 2008 11.95 12.19 11.87 11.92 30,479,578 -0.07(-0.60%)
May 13, 2008 11.83 12.04 11.73 12.00 34,607,480 +0.11(+0.93%)
May 12, 2008 11.55 11.91 11.53 11.88 35,816,852 +0.43(+3.73%)
May 09, 2008 11.45 11.53 11.19 11.46 21,204,684 -0.08(-0.66%)
May 08, 2008 11.43 11.65 11.34 11.53 26,096,040 +0.15(+1.34%)
May 07, 2008 11.64 11.79 11.33 11.38 32,226,430 -0.38(-3.22%)
May 06, 2008 11.71 11.82 11.60 11.76 27,638,656 -0.03(-0.23%)
May 05, 2008 11.80 11.97 11.75 11.79 24,298,690 -0.10(-0.80%)
May 02, 2008 12.16 12.17 11.71 11.88 42,680,096 -0.26(-2.11%)
May 01, 2008 11.77 12.15 11.77 12.14 29,997,486 +0.19(+1.57%)
Apr 30, 2008 11.95 12.22 11.87 11.95 53,997,860 +0.08(+0.68%)
Apr 29, 2008 11.90 11.96 11.84 11.87 18,089,478 -0.08(-0.67%)
Apr 28, 2008 11.94 12.14 11.83 11.95 23,433,144 -0.00(-0.03%)
Apr 25, 2008 11.91 12.01 11.69 11.95 29,704,460 +0.03(+0.29%)
Apr 24, 2008 11.73 12.11 11.62 11.92 37,589,680 +0.21(+1.76%)
Apr 23, 2008 11.80 11.80 11.54 11.71 30,018,780 -0.08(-0.71%)
Apr 22, 2008 11.61 11.87 11.59 11.80 32,380,510 +0.10(+0.85%)
Apr 21, 2008 11.89 12.03 11.59 11.70 40,458,856 -0.41(-3.41%)
Apr 18, 2008 12.21 12.25 12.02 12.11 48,122,268 +0.27(+2.26%)
Apr 17, 2008 11.93 11.99 11.55 11.84 67,124,912 -0.42(-3.46%)
Apr 16, 2008 12.25 12.48 12.06 12.27 63,844,360 +0.21(+1.71%)
Apr 15, 2008 12.14 12.21 11.95 12.06 28,772,048 +0.08(+0.67%)
Apr 14, 2008 11.86 12.13 11.80 11.98 26,072,962 +0.19(+1.62%)
Apr 11, 2008 11.81 12.08 11.72 11.79 27,146,748 -0.42(-3.41%)
Apr 10, 2008 12.02 12.27 12.02 12.21 25,197,330 +0.15(+1.20%)
Apr 09, 2008 12.21 12.22 11.95 12.06 24,076,458 -0.11(-0.88%)
Apr 08, 2008 12.32 12.34 11.97 12.17 34,474,032 -0.22(-1.76%)
Apr 07, 2008 12.64 12.76 12.36 12.38 28,254,266 -0.19(-1.55%)
Apr 04, 2008 12.20 12.78 12.13 12.58 54,853,936 +0.47(+3.85%)
Apr 03, 2008 12.33 12.34 12.05 12.11 46,198,920 -0.02(-0.13%)
Apr 02, 2008 12.08 12.30 11.91 12.13 39,880,744 +0.13(+1.11%)
Apr 01, 2008 11.64 12.01 11.63 12.00 40,439,048 +0.60(+5.26%)
Mar 31, 2008 11.41 11.50 11.25 11.40 35,847,076 -0.15(-1.26%)
Mar 28, 2008 11.82 11.94 11.48 11.54 37,237,360 -0.20(-1.69%)
Mar 27, 2008 11.36 11.98 11.29 11.74 53,962,168 +0.48(+4.31%)
Mar 26, 2008 11.25 11.28 11.07 11.25 30,272,098 +0.03(+0.24%)
Mar 25, 2008 11.37 11.45 11.08 11.23 30,850,250 -0.16(-1.38%)
Mar 24, 2008 10.84 11.58 10.81 11.38 41,101,108 +0.46(+4.23%)
Mar 21, 2008 10.52 10.96 10.30 10.92 53,791,744 +0.00(+0.00%)
Mar 20, 2008 10.52 10.96 10.30 10.92 53,791,744 +0.43(+4.11%)
Mar 19, 2008 10.49 11.03 10.48 10.49 53,330,912 -0.03(-0.29%)
Mar 18, 2008 10.04 10.54 9.891 10.52 60,763,956 +0.68(+6.91%)
Mar 17, 2008 9.780 9.975 9.585 9.841 44,068,588 -0.18(-1.83%)
Mar 14, 2008 10.23 10.31 9.860 10.02 42,541,468 -0.17(-1.68%)
Mar 13, 2008 10.10 10.32 9.936 10.20 32,308,730 +0.04(+0.41%)
Mar 12, 2008 10.09 10.39 10.07 10.15 30,094,960 +0.07(+0.68%)
Mar 11, 2008 10.02 10.12 9.834 10.09 36,697,544 +0.26(+2.68%)
Mar 10, 2008 9.860 9.994 9.763 9.822 36,024,340 -0.02(-0.23%)
Mar 07, 2008 9.895 10.11 9.746 9.845 37,752,608 -0.13(-1.34%)
Mar 06, 2008 10.11 10.27 9.971 9.979 32,139,608 -0.23(-2.28%)
Mar 05, 2008 9.994 10.36 9.952 10.21 32,946,374 +0.19(+1.87%)
Mar 04, 2008 9.757 10.09 9.673 10.02 47,247,244 +0.15(+1.55%)
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.