Historical Prices

Date Open High Low Close Volume Change (%)
May 30, 2008 10.79 10.80 10.69 10.73 67,003,844 -0.02(-0.21%)
May 29, 2008 10.71 10.83 10.70 10.75 80,891,928 +0.06(+0.52%)
May 28, 2008 10.76 10.79 10.62 10.69 78,479,704 -0.02(-0.16%)
May 27, 2008 10.85 10.86 10.66 10.71 84,747,664 -0.11(-1.02%)
May 26, 2008 10.93 10.93 10.81 10.82 0 +0.00(+0.00%)
May 23, 2008 10.93 10.93 10.81 10.82 75,593,560 -0.14(-1.26%)
May 22, 2008 10.95 11.04 10.86 10.96 114,998,520 -0.13(-1.15%)
May 21, 2008 11.14 11.17 11.04 11.09 109,315,448 -0.02(-0.20%)
May 20, 2008 11.18 11.22 11.09 11.11 110,879,440 -0.10(-0.89%)
May 19, 2008 11.11 11.24 11.05 11.21 109,418,104 +0.11(+1.00%)
May 16, 2008 11.15 11.15 11.05 11.10 84,094,232 -0.03(-0.25%)
May 15, 2008 11.11 11.14 11.04 11.12 65,100,056 +0.01(+0.10%)
May 14, 2008 11.09 11.14 11.06 11.11 74,795,352 +0.05(+0.45%)
May 13, 2008 11.04 11.11 11.00 11.06 69,768,952 +0.03(+0.30%)
May 12, 2008 11.00 11.06 10.96 11.03 65,364,004 +0.07(+0.61%)
May 09, 2008 11.03 11.04 10.91 10.96 63,754,516 -0.10(-0.90%)
May 08, 2008 11.07 11.10 11.01 11.06 84,531,584 +0.03(+0.25%)
May 07, 2008 11.22 11.25 11.01 11.04 98,424,296 -0.28(-2.45%)
May 06, 2008 11.37 11.40 11.22 11.31 74,049,192 -0.06(-0.49%)
May 05, 2008 11.41 11.41 11.33 11.37 62,733,560 -0.05(-0.44%)
May 02, 2008 11.35 11.44 11.28 11.42 87,799,480 +0.09(+0.83%)
May 01, 2008 11.17 11.33 11.14 11.32 87,510,656 +0.18(+1.64%)
Apr 30, 2008 11.25 11.27 11.09 11.14 79,421,536 -0.07(-0.64%)
Apr 29, 2008 11.22 11.25 11.08 11.21 89,725,944 +0.01(+0.05%)
Apr 28, 2008 11.35 11.36 11.19 11.21 101,866,088 -0.11(-0.98%)
Apr 25, 2008 11.17 11.33 11.17 11.32 99,257,712 +0.22(+1.95%)
Apr 24, 2008 11.05 11.17 11.01 11.10 70,603,280 +0.10(+0.91%)
Apr 23, 2008 11.01 11.08 10.98 11.00 96,324,368 +0.04(+0.35%)
Apr 22, 2008 11.21 11.21 10.96 10.96 120,013,408 -0.23(-2.03%)
Apr 21, 2008 11.28 11.35 11.15 11.19 90,766,272 -0.15(-1.32%)
Apr 18, 2008 11.41 11.42 11.25 11.34 102,158,848 +0.04(+0.34%)
Apr 17, 2008 11.36 11.38 11.20 11.30 139,902,064 -0.39(-3.32%)
Apr 16, 2008 11.54 11.69 11.49 11.69 69,514,704 +0.22(+1.88%)
Apr 15, 2008 11.41 11.59 11.40 11.47 60,334,452 +0.08(+0.73%)
Apr 14, 2008 11.38 11.43 11.33 11.39 66,824,244 +0.06(+0.54%)
Apr 11, 2008 11.56 11.58 11.32 11.33 54,519,420 -0.26(-2.25%)
Apr 10, 2008 11.56 11.69 11.52 11.59 65,497,384 +0.02(+0.14%)
Apr 09, 2008 11.63 11.68 11.48 11.57 67,496,960 -0.06(-0.52%)
Apr 08, 2008 11.83 11.87 11.58 11.63 68,938,640 -0.27(-2.23%)
Apr 07, 2008 11.87 11.95 11.79 11.90 46,181,160 +0.07(+0.61%)
Apr 04, 2008 11.82 11.89 11.77 11.83 53,751,984 +0.01(+0.05%)
Apr 03, 2008 11.86 11.89 11.60 11.82 64,869,840 -0.09(-0.79%)
Apr 02, 2008 11.76 11.97 11.73 11.92 57,529,792 +0.07(+0.61%)
Apr 01, 2008 11.66 11.84 11.55 11.84 67,674,808 +0.25(+2.15%)
Mar 31, 2008 11.46 11.62 11.35 11.60 95,327,184 +0.24(+2.10%)
Mar 28, 2008 11.46 11.48 11.34 11.36 56,321,076 -0.03(-0.29%)
Mar 27, 2008 11.50 11.57 11.39 11.39 62,444,472 -0.07(-0.63%)
Mar 26, 2008 11.48 11.50 11.41 11.46 57,255,424 -0.05(-0.43%)
Mar 25, 2008 11.46 11.53 11.44 11.51 79,533,328 +0.09(+0.82%)
Mar 24, 2008 11.53 11.53 11.35 11.42 64,486,192 +0.01(+0.10%)
Mar 21, 2008 11.47 11.47 11.35 11.41 98,884,952 +0.00(+0.00%)
Mar 20, 2008 11.47 11.47 11.35 11.41 98,867,264 -0.01(-0.10%)
Mar 19, 2008 11.55 11.66 11.39 11.42 82,750,528 -0.22(-1.86%)
Mar 18, 2008 11.54 11.68 11.46 11.63 85,202,824 +0.24(+2.09%)
Mar 17, 2008 11.29 11.55 11.19 11.40 84,052,656 -0.04(-0.34%)
Mar 14, 2008 11.81 11.81 11.36 11.43 84,704,432 -0.32(-2.69%)
Mar 13, 2008 11.72 11.84 11.52 11.75 79,503,376 -0.04(-0.33%)
Mar 12, 2008 12.06 12.08 11.72 11.79 75,084,808 -0.24(-2.03%)
Mar 11, 2008 11.82 12.18 11.76 12.03 67,206,944 +0.32(+2.70%)
Mar 10, 2008 11.84 11.87 11.71 11.72 62,004,528 -0.11(-0.94%)
Mar 07, 2008 11.89 12.00 11.75 11.83 76,405,544 -0.13(-1.11%)
Mar 06, 2008 12.18 12.20 11.95 11.96 62,314,952 -0.25(-2.07%)
Mar 05, 2008 12.42 12.43 12.08 12.21 84,428,832 -0.11(-0.87%)
Mar 04, 2008 12.27 12.34 12.22 12.32 65,056,620 -0.01(-0.04%)
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.