Historical Prices

Date Open High Low Close Volume Change (%)
May 30, 2008 11.39 11.48 11.29 11.46 26,560,474 +0.08(+0.67%)
May 29, 2008 11.32 11.51 11.32 11.39 29,329,018 +0.06(+0.54%)
May 28, 2008 11.61 11.67 11.12 11.33 39,842,440 -0.27(-2.34%)
May 27, 2008 11.54 11.83 11.49 11.60 39,570,072 +0.07(+0.60%)
May 26, 2008 11.53 11.62 11.44 11.53 26,366,870 +0.00(+0.00%)
May 23, 2008 11.53 11.62 11.44 11.53 26,366,870 -0.14(-1.21%)
May 22, 2008 11.46 11.74 11.44 11.67 28,719,982 +0.18(+1.60%)
May 21, 2008 11.77 11.82 11.38 11.49 40,508,228 -0.21(-1.76%)
May 20, 2008 11.75 11.84 11.57 11.69 26,229,878 -0.10(-0.87%)
May 19, 2008 11.92 11.98 11.71 11.80 23,523,090 -0.11(-0.93%)
May 16, 2008 12.26 12.26 11.72 11.91 49,667,300 -0.29(-2.38%)
May 15, 2008 11.90 12.20 11.79 12.20 29,837,232 +0.27(+2.27%)
May 14, 2008 11.96 12.19 11.88 11.93 30,469,732 -0.07(-0.61%)
May 13, 2008 11.84 12.04 11.73 12.00 34,596,300 +0.11(+0.93%)
May 12, 2008 11.56 11.92 11.53 11.89 35,805,284 +0.43(+3.73%)
May 09, 2008 11.45 11.53 11.19 11.46 21,197,834 -0.08(-0.66%)
May 08, 2008 11.44 11.65 11.34 11.54 26,087,608 +0.15(+1.34%)
May 07, 2008 11.65 11.80 11.33 11.38 32,216,020 -0.38(-3.22%)
May 06, 2008 11.71 11.83 11.60 11.76 27,629,728 -0.03(-0.23%)
May 05, 2008 11.81 11.98 11.75 11.79 24,290,842 -0.10(-0.80%)
May 02, 2008 12.17 12.17 11.71 11.88 42,666,308 -0.26(-2.11%)
May 01, 2008 11.78 12.16 11.77 12.14 29,987,796 +0.19(+1.57%)
Apr 30, 2008 11.95 12.22 11.87 11.95 53,980,412 +0.08(+0.68%)
Apr 29, 2008 11.91 11.97 11.84 11.87 18,083,636 -0.08(-0.67%)
Apr 28, 2008 11.95 12.15 11.83 11.95 23,425,574 -0.00(-0.03%)
Apr 25, 2008 11.92 12.02 11.69 11.96 29,694,864 +0.03(+0.29%)
Apr 24, 2008 11.74 12.12 11.63 11.92 37,577,540 +0.21(+1.76%)
Apr 23, 2008 11.80 11.80 11.54 11.72 30,009,084 -0.08(-0.71%)
Apr 22, 2008 11.62 11.88 11.59 11.80 32,370,050 +0.10(+0.85%)
Apr 21, 2008 11.90 12.03 11.60 11.70 40,445,788 -0.41(-3.41%)
Apr 18, 2008 12.21 12.26 12.02 12.11 48,106,724 +0.27(+2.26%)
Apr 17, 2008 11.94 12.00 11.56 11.85 67,103,232 -0.42(-3.46%)
Apr 16, 2008 12.26 12.48 12.06 12.27 63,823,736 +0.21(+1.71%)
Apr 15, 2008 12.15 12.21 11.95 12.06 28,762,754 +0.08(+0.67%)
Apr 14, 2008 11.86 12.13 11.80 11.98 26,064,538 +0.19(+1.62%)
Apr 11, 2008 11.81 12.08 11.72 11.79 27,137,978 -0.42(-3.41%)
Apr 10, 2008 12.02 12.27 12.02 12.21 25,189,190 +0.15(+1.20%)
Apr 09, 2008 12.21 12.22 11.95 12.06 24,068,680 -0.11(-0.88%)
Apr 08, 2008 12.32 12.34 11.98 12.17 34,462,896 -0.22(-1.76%)
Apr 07, 2008 12.64 12.76 12.36 12.39 28,245,138 -0.19(-1.55%)
Apr 04, 2008 12.21 12.79 12.14 12.58 54,836,216 +0.47(+3.85%)
Apr 03, 2008 12.33 12.35 12.05 12.12 46,183,996 -0.02(-0.13%)
Apr 02, 2008 12.08 12.30 11.92 12.13 39,867,860 +0.13(+1.11%)
Apr 01, 2008 11.64 12.01 11.63 12.00 40,425,984 +0.60(+5.26%)
Mar 31, 2008 11.41 11.50 11.25 11.40 35,835,492 -0.15(-1.26%)
Mar 28, 2008 11.82 11.94 11.48 11.54 37,225,332 -0.20(-1.69%)
Mar 27, 2008 11.36 11.98 11.29 11.74 53,944,736 +0.49(+4.31%)
Mar 26, 2008 11.25 11.29 11.07 11.26 30,262,318 +0.03(+0.24%)
Mar 25, 2008 11.37 11.45 11.08 11.23 30,840,284 -0.16(-1.38%)
Mar 24, 2008 10.85 11.58 10.81 11.39 41,087,828 +0.46(+4.23%)
Mar 21, 2008 10.52 10.97 10.30 10.93 53,774,364 +0.00(+0.00%)
Mar 20, 2008 10.52 10.97 10.30 10.93 53,774,364 +0.43(+4.11%)
Mar 19, 2008 10.49 11.04 10.49 10.49 53,313,684 -0.03(-0.29%)
Mar 18, 2008 10.04 10.54 9.894 10.52 60,744,324 +0.68(+6.91%)
Mar 17, 2008 9.783 9.978 9.589 9.845 44,054,352 -0.18(-1.83%)
Mar 14, 2008 10.23 10.31 9.864 10.03 42,527,724 -0.17(-1.69%)
Mar 13, 2008 10.11 10.33 9.940 10.20 32,298,294 +0.04(+0.41%)
Mar 12, 2008 10.09 10.39 10.08 10.16 30,085,238 +0.07(+0.68%)
Mar 11, 2008 10.03 10.12 9.837 10.09 36,685,688 +0.26(+2.68%)
Mar 10, 2008 9.864 9.997 9.766 9.825 36,012,704 -0.02(-0.23%)
Mar 07, 2008 9.898 10.11 9.749 9.848 37,740,412 -0.13(-1.34%)
Mar 06, 2008 10.12 10.27 9.974 9.982 32,129,224 -0.23(-2.28%)
Mar 05, 2008 9.997 10.36 9.955 10.22 32,935,730 +0.19(+1.87%)
Mar 04, 2008 9.761 10.09 9.676 10.03 47,231,980 +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.