Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
May 30, 2008 13.22 13.22 13.07 13.11 78,212,800 -0.10(-0.75%)
May 29, 2008 12.93 13.32 12.90 13.20 74,357,704 +0.23(+1.75%)
May 28, 2008 12.85 12.99 12.81 12.98 67,267,360 +0.22(+1.75%)
May 27, 2008 12.69 12.87 12.58 12.75 52,338,584 +0.10(+0.78%)
May 26, 2008 12.82 12.93 12.60 12.66 0 +0.00(+0.00%)
May 23, 2008 12.82 12.93 12.60 12.66 44,447,488 -0.21(-1.66%)
May 22, 2008 12.77 12.95 12.71 12.87 49,751,080 +0.10(+0.75%)
May 21, 2008 12.94 12.99 12.72 12.77 55,334,444 -0.16(-1.22%)
May 20, 2008 13.22 13.28 12.89 12.93 74,701,920 -0.37(-2.81%)
May 19, 2008 13.17 13.37 13.08 13.31 60,569,104 +0.14(+1.10%)
May 16, 2008 13.09 13.21 13.02 13.16 76,911,392 +0.07(+0.53%)
May 15, 2008 13.04 13.13 12.92 13.09 64,332,920 +0.08(+0.63%)
May 14, 2008 12.93 13.22 12.90 13.01 73,833,904 +0.11(+0.89%)
May 13, 2008 12.85 13.01 12.84 12.90 39,808,512 +0.05(+0.38%)
May 12, 2008 12.68 12.90 12.66 12.85 45,286,996 +0.17(+1.35%)
May 09, 2008 12.67 12.76 12.58 12.68 46,563,212 -0.09(-0.69%)
May 08, 2008 12.77 12.91 12.66 12.76 61,248,344 +0.01(+0.10%)
May 07, 2008 12.88 12.96 12.72 12.75 75,196,864 -0.24(-1.87%)
May 06, 2008 12.99 13.07 12.82 12.99 74,045,824 -0.10(-0.73%)
May 05, 2008 13.16 13.17 12.94 13.09 55,138,476 -0.09(-0.70%)
May 02, 2008 13.15 13.21 12.98 13.18 66,332,236 +0.06(+0.48%)
May 01, 2008 12.91 13.14 12.87 13.12 74,319,864 +0.40(+3.18%)
Apr 30, 2008 12.68 12.94 12.66 12.72 71,333,688 +0.04(+0.31%)
Apr 29, 2008 12.59 12.74 12.52 12.68 46,798,892 +0.10(+0.76%)
Apr 28, 2008 12.68 12.79 12.55 12.58 80,482,664 -0.09(-0.73%)
Apr 25, 2008 12.74 12.81 12.53 12.67 49,174,872 -0.02(-0.18%)
Apr 24, 2008 12.66 12.82 12.57 12.70 58,856,852 +0.06(+0.47%)
Apr 23, 2008 12.45 12.80 12.44 12.64 83,778,240 +0.22(+1.75%)
Apr 22, 2008 12.45 12.50 12.16 12.42 80,936,000 +0.07(+0.59%)
Apr 21, 2008 12.30 12.44 12.18 12.35 76,199,000 +0.03(+0.21%)
Apr 18, 2008 12.44 12.52 12.30 12.32 77,282,072 -0.02(-0.16%)
Apr 17, 2008 12.29 12.48 12.25 12.34 56,478,252 -0.01(-0.11%)
Apr 16, 2008 12.34 12.45 12.19 12.35 78,612,456 +0.09(+0.75%)
Apr 15, 2008 12.26 12.39 12.19 12.26 47,442,252 +0.04(+0.35%)
Apr 14, 2008 12.22 12.41 12.16 12.22 51,726,896 -0.03(-0.27%)
Apr 11, 2008 12.42 12.53 12.22 12.25 55,739,300 -0.30(-2.36%)
Apr 10, 2008 12.52 12.68 12.49 12.55 54,795,620 +0.00(+0.03%)
Apr 09, 2008 12.73 12.80 12.40 12.54 64,876,396 -0.20(-1.57%)
Apr 08, 2008 12.70 12.81 12.51 12.74 60,645,916 -0.07(-0.54%)
Apr 07, 2008 12.76 12.89 12.66 12.81 56,784,860 +0.17(+1.38%)
Apr 04, 2008 12.81 12.81 12.58 12.64 65,677,524 -0.17(-1.36%)
Apr 03, 2008 12.65 12.90 12.59 12.81 56,713,688 +0.10(+0.75%)
Apr 02, 2008 13.01 13.01 12.65 12.72 69,841,944 -0.25(-1.92%)
Apr 01, 2008 12.71 13.00 12.71 12.97 71,601,488 +0.39(+3.08%)
Mar 31, 2008 12.39 12.73 12.38 12.58 89,295,072 +0.21(+1.70%)
Mar 28, 2008 12.48 12.61 12.34 12.37 52,647,692 +0.00(+0.00%)
Mar 27, 2008 12.46 12.55 12.35 12.37 49,195,584 -0.03(-0.26%)
Mar 26, 2008 12.40 12.53 12.27 12.40 89,180,944 -0.08(-0.63%)
Mar 25, 2008 12.47 12.57 12.29 12.48 74,664,176 -0.01(-0.08%)
Mar 24, 2008 12.13 12.57 12.12 12.49 64,854,748 +0.39(+3.20%)
Mar 21, 2008 11.90 12.15 11.58 12.10 101,299,128 +0.00(+0.00%)
Mar 20, 2008 11.90 12.15 11.58 12.10 101,293,952 +0.26(+2.22%)
Mar 19, 2008 12.05 12.26 11.83 11.84 96,135,784 -0.34(-2.75%)
Mar 18, 2008 11.88 12.18 11.78 12.18 105,779,936 +0.42(+3.58%)
Mar 17, 2008 11.26 11.90 11.26 11.76 119,400,304 +0.25(+2.17%)
Mar 14, 2008 11.73 11.76 11.38 11.51 80,023,560 -0.15(-1.32%)
Mar 13, 2008 11.42 11.79 11.38 11.66 75,784,224 +0.06(+0.51%)
Mar 12, 2008 11.83 11.89 11.57 11.60 76,753,352 -0.25(-2.13%)
Mar 11, 2008 11.58 11.90 11.51 11.85 96,687,600 +0.47(+4.16%)
Mar 10, 2008 11.52 11.58 11.25 11.38 69,559,696 -0.12(-1.03%)
Mar 07, 2008 11.39 11.66 11.37 11.50 76,541,800 -0.00(-0.03%)
Mar 06, 2008 11.57 11.69 11.44 11.50 64,092,560 -0.14(-1.21%)
Mar 05, 2008 11.56 11.71 11.44 11.64 66,159,984 +0.19(+1.66%)
Mar 04, 2008 11.41 11.50 11.25 11.45 67,646,088 -0.06(-0.54%)
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.