Historical Prices

Date Open High Low Close Volume Change (%)
May 30, 2008 10.02 10.03 9.925 9.961 72,148,880 -0.02(-0.21%)
May 29, 2008 9.951 10.05 9.935 9.981 87,103,400 +0.05(+0.52%)
May 28, 2008 9.992 10.02 9.858 9.930 84,505,944 -0.02(-0.16%)
May 27, 2008 10.07 10.08 9.904 9.945 91,255,200 -0.10(-1.02%)
May 26, 2008 10.15 10.15 10.04 10.05 0 +0.00(+0.00%)
May 23, 2008 10.15 10.15 10.04 10.05 81,398,184 -0.13(-1.26%)
May 22, 2008 10.17 10.25 10.09 10.18 123,828,936 -0.12(-1.15%)
May 21, 2008 10.35 10.38 10.25 10.30 117,709,488 -0.02(-0.20%)
May 20, 2008 10.38 10.42 10.30 10.32 119,393,568 -0.09(-0.89%)
May 19, 2008 10.32 10.44 10.26 10.41 117,820,024 +0.10(+1.00%)
May 16, 2008 10.35 10.36 10.26 10.31 90,551,600 -0.03(-0.25%)
May 15, 2008 10.32 10.34 10.25 10.33 70,098,912 +0.01(+0.10%)
May 14, 2008 10.30 10.34 10.27 10.32 80,538,680 +0.05(+0.45%)
May 13, 2008 10.25 10.32 10.22 10.27 75,126,320 +0.03(+0.30%)
May 12, 2008 10.21 10.27 10.18 10.24 70,383,128 +0.06(+0.61%)
May 09, 2008 10.24 10.25 10.14 10.18 68,650,048 -0.09(-0.90%)
May 08, 2008 10.28 10.31 10.23 10.27 91,022,528 +0.03(+0.25%)
May 07, 2008 10.42 10.44 10.23 10.25 105,982,032 -0.26(-2.45%)
May 06, 2008 10.56 10.59 10.42 10.51 79,735,224 -0.05(-0.49%)
May 05, 2008 10.60 10.60 10.52 10.56 67,550,696 -0.05(-0.44%)
May 02, 2008 10.54 10.62 10.48 10.60 94,541,360 +0.09(+0.83%)
May 01, 2008 10.38 10.52 10.34 10.52 94,230,360 +0.17(+1.64%)
Apr 30, 2008 10.44 10.47 10.30 10.35 85,520,096 -0.07(-0.64%)
Apr 29, 2008 10.42 10.44 10.29 10.41 96,615,752 +0.01(+0.05%)
Apr 28, 2008 10.54 10.55 10.39 10.41 109,688,104 -0.10(-0.98%)
Apr 25, 2008 10.38 10.52 10.37 10.51 106,879,432 +0.20(+1.95%)
Apr 24, 2008 10.26 10.37 10.23 10.31 76,024,712 +0.09(+0.91%)
Apr 23, 2008 10.23 10.29 10.19 10.22 103,720,848 +0.04(+0.35%)
Apr 22, 2008 10.41 10.41 10.18 10.18 129,228,912 -0.21(-2.03%)
Apr 21, 2008 10.48 10.54 10.36 10.39 97,735,960 -0.14(-1.32%)
Apr 18, 2008 10.59 10.60 10.44 10.53 110,003,352 +0.04(+0.34%)
Apr 17, 2008 10.55 10.57 10.40 10.50 150,644,768 -0.36(-3.32%)
Apr 16, 2008 10.72 10.86 10.67 10.86 74,852,552 +0.20(+1.88%)
Apr 15, 2008 10.60 10.76 10.58 10.66 64,967,372 +0.08(+0.73%)
Apr 14, 2008 10.57 10.62 10.52 10.58 71,955,496 +0.06(+0.54%)
Apr 11, 2008 10.73 10.75 10.52 10.52 58,705,816 -0.24(-2.25%)
Apr 10, 2008 10.73 10.86 10.70 10.76 70,526,752 +0.02(+0.14%)
Apr 09, 2008 10.80 10.85 10.66 10.75 72,679,864 -0.06(-0.52%)
Apr 08, 2008 10.98 11.02 10.75 10.80 74,232,248 -0.25(-2.23%)
Apr 07, 2008 11.03 11.10 10.95 11.05 49,727,284 +0.07(+0.61%)
Apr 04, 2008 10.97 11.04 10.93 10.98 57,879,452 +0.01(+0.05%)
Apr 03, 2008 11.02 11.04 10.77 10.98 69,851,016 -0.09(-0.79%)
Apr 02, 2008 10.92 11.11 10.90 11.07 61,947,348 +0.07(+0.61%)
Apr 01, 2008 10.83 11.00 10.72 11.00 72,871,376 +0.23(+2.15%)
Mar 31, 2008 10.65 10.79 10.54 10.77 102,647,096 +0.22(+2.10%)
Mar 28, 2008 10.64 10.66 10.53 10.55 60,645,816 -0.03(-0.29%)
Mar 27, 2008 10.68 10.75 10.57 10.58 67,239,408 -0.07(-0.63%)
Mar 26, 2008 10.66 10.68 10.59 10.65 61,651,912 -0.05(-0.43%)
Mar 25, 2008 10.64 10.71 10.62 10.69 85,640,480 +0.09(+0.82%)
Mar 24, 2008 10.71 10.71 10.54 10.60 69,437,904 +0.01(+0.10%)
Mar 21, 2008 10.65 10.65 10.54 10.59 106,478,056 +0.00(+0.00%)
Mar 20, 2008 10.65 10.65 10.54 10.59 106,459,016 -0.01(-0.10%)
Mar 19, 2008 10.73 10.83 10.57 10.60 89,104,712 -0.20(-1.86%)
Mar 18, 2008 10.72 10.85 10.65 10.80 91,745,312 +0.22(+2.09%)
Mar 17, 2008 10.49 10.73 10.39 10.58 90,506,824 -0.04(-0.34%)
Mar 14, 2008 10.97 10.97 10.55 10.62 91,208,648 -0.29(-2.69%)
Mar 13, 2008 10.89 11.00 10.70 10.91 85,608,224 -0.04(-0.33%)
Mar 12, 2008 11.20 11.22 10.89 10.95 80,850,368 -0.23(-2.03%)
Mar 11, 2008 10.98 11.31 10.92 11.18 72,367,584 +0.29(+2.70%)
Mar 10, 2008 11.00 11.02 10.88 10.88 66,765,688 -0.10(-0.94%)
Mar 07, 2008 11.04 11.14 10.91 10.98 82,272,520 -0.12(-1.11%)
Mar 06, 2008 11.31 11.33 11.10 11.11 67,099,948 -0.24(-2.07%)
Mar 05, 2008 11.54 11.55 11.22 11.34 90,911,896 -0.10(-0.87%)
Mar 04, 2008 11.40 11.46 11.34 11.44 70,052,136 -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.