Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
May 30, 2008 13.17 13.17 12.73 12.88 4,186,153 -0.26(-2.01%)
May 29, 2008 13.11 13.21 12.90 13.14 2,916,884 +0.06(+0.48%)
May 28, 2008 12.90 13.20 12.90 13.08 4,785,579 +0.24(+1.88%)
May 27, 2008 12.56 12.97 12.56 12.84 2,544,446 +0.29(+2.28%)
May 26, 2008 12.64 12.64 12.46 12.55 0 +0.00(+0.00%)
May 23, 2008 12.64 12.64 12.46 12.55 2,410,861 -0.08(-0.67%)
May 22, 2008 12.55 12.73 12.45 12.64 2,536,310 +0.03(+0.27%)
May 21, 2008 12.77 12.93 12.52 12.60 4,330,467 -0.17(-1.32%)
May 20, 2008 12.97 12.98 12.73 12.77 4,495,746 -0.27(-2.10%)
May 19, 2008 13.13 13.19 13.01 13.04 1,924,268 -0.09(-0.69%)
May 16, 2008 13.36 13.38 12.95 13.13 3,198,305 -0.26(-1.97%)
May 15, 2008 13.17 13.40 13.01 13.40 4,020,992 +0.20(+1.50%)
May 14, 2008 13.01 13.27 13.01 13.20 3,251,003 +0.25(+1.90%)
May 13, 2008 12.90 13.00 12.84 12.95 3,542,071 +0.10(+0.74%)
May 12, 2008 12.58 12.88 12.57 12.86 3,966,066 +0.36(+2.84%)
May 09, 2008 12.42 12.62 12.38 12.50 1,922,980 -0.04(-0.34%)
May 08, 2008 12.64 12.71 12.40 12.54 4,951,287 -0.14(-1.07%)
May 07, 2008 12.77 12.95 12.68 12.68 3,386,005 -0.07(-0.53%)
May 06, 2008 12.82 12.88 12.57 12.75 4,699,777 -0.17(-1.29%)
May 05, 2008 13.08 13.12 12.89 12.92 2,799,095 -0.25(-1.90%)
May 02, 2008 13.20 13.26 13.09 13.17 4,567,997 +0.12(+0.91%)
May 01, 2008 12.73 13.18 12.63 13.05 3,320,832 +0.39(+3.12%)
Apr 30, 2008 12.80 12.91 12.63 12.65 5,520,337 -0.15(-1.14%)
Apr 29, 2008 12.82 12.93 12.80 12.80 4,364,183 -0.06(-0.50%)
Apr 28, 2008 13.06 13.10 12.81 12.86 4,509,467 -0.14(-1.06%)
Apr 25, 2008 12.72 13.01 12.72 13.00 9,173,783 +0.32(+2.49%)
Apr 24, 2008 12.71 12.86 12.40 12.68 9,052,908 -0.13(-0.98%)
Apr 23, 2008 12.75 13.54 12.68 12.81 10,951,121 -0.47(-3.51%)
Apr 22, 2008 13.23 13.59 13.17 13.28 4,447,751 -0.08(-0.57%)
Apr 21, 2008 13.32 13.41 13.25 13.35 3,757,525 -0.06(-0.48%)
Apr 18, 2008 13.39 13.49 13.29 13.42 5,936,742 +0.27(+2.03%)
Apr 17, 2008 12.96 13.17 12.90 13.15 3,125,513 +0.20(+1.52%)
Apr 16, 2008 12.86 12.99 12.85 12.95 3,679,060 +0.13(+0.98%)
Apr 15, 2008 12.99 12.99 12.75 12.83 4,039,946 -0.11(-0.83%)
Apr 14, 2008 12.89 12.99 12.81 12.93 3,287,646 -0.00(-0.03%)
Apr 11, 2008 12.89 13.08 12.89 12.94 3,813,604 -0.08(-0.64%)
Apr 10, 2008 12.93 13.12 12.86 13.02 5,996,060 +0.02(+0.17%)
Apr 09, 2008 13.30 13.38 12.94 13.00 3,758,354 -0.23(-1.71%)
Apr 08, 2008 13.18 13.31 13.12 13.23 5,541,013 -0.01(-0.10%)
Apr 07, 2008 13.33 13.36 13.13 13.24 6,864,156 -0.07(-0.55%)
Apr 04, 2008 13.43 13.48 13.27 13.31 4,799,389 -0.14(-1.02%)
Apr 03, 2008 13.31 13.45 13.23 13.45 6,932,086 +0.11(+0.84%)
Apr 02, 2008 13.44 13.55 13.30 13.34 5,794,103 -0.12(-0.92%)
Apr 01, 2008 13.23 13.49 13.23 13.46 7,593,311 +0.28(+2.10%)
Mar 31, 2008 12.80 13.26 12.76 13.18 4,784,157 +0.30(+2.30%)
Mar 28, 2008 13.30 13.32 12.78 12.89 4,069,017 -0.46(-3.46%)
Mar 27, 2008 13.44 13.52 13.30 13.35 8,653,387 -0.06(-0.43%)
Mar 26, 2008 13.36 13.46 13.26 13.41 3,806,173 -0.05(-0.38%)
Mar 25, 2008 13.44 13.53 13.26 13.46 7,551,506 +0.00(+0.00%)
Mar 24, 2008 13.41 13.56 13.36 13.46 7,729,812 +0.04(+0.27%)
Mar 21, 2008 13.05 13.43 12.98 13.42 7,068,422 +0.00(+0.00%)
Mar 20, 2008 13.05 13.43 12.98 13.42 7,068,422 +0.39(+2.99%)
Mar 19, 2008 13.33 13.46 13.03 13.03 4,608,220 -0.25(-1.90%)
Mar 18, 2008 13.06 13.29 12.99 13.29 3,720,600 +0.29(+2.23%)
Mar 17, 2008 12.69 13.15 12.62 13.00 5,602,664 +0.02(+0.18%)
Mar 14, 2008 13.19 13.22 12.77 12.97 4,234,542 -0.22(-1.68%)
Mar 13, 2008 13.05 13.28 12.86 13.19 7,542,229 -0.08(-0.58%)
Mar 12, 2008 13.18 13.38 12.93 13.27 7,382,301 +0.58(+4.57%)
Mar 11, 2008 12.64 12.69 12.29 12.69 4,656,850 +0.41(+3.32%)
Mar 10, 2008 12.59 12.78 12.27 12.28 4,301,332 -0.40(-3.13%)
Mar 07, 2008 12.57 12.83 12.53 12.68 5,346,658 +0.05(+0.43%)
Mar 06, 2008 12.99 13.07 12.59 12.62 6,068,311 -0.51(-3.85%)
Mar 05, 2008 13.06 13.26 12.95 13.13 6,359,744 +0.10(+0.74%)
Mar 04, 2008 12.77 13.09 12.76 13.03 5,533,840 +0.11(+0.88%)
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.