Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
May 30, 2008 12.39 12.39 11.97 12.11 4,449,859 -0.25(-2.01%)
May 29, 2008 12.33 12.43 12.14 12.36 3,100,632 +0.06(+0.48%)
May 28, 2008 12.14 12.42 12.14 12.30 5,087,046 +0.23(+1.88%)
May 27, 2008 11.82 12.20 11.82 12.08 2,704,733 +0.27(+2.28%)
May 26, 2008 11.89 11.89 11.72 11.81 0 +0.00(+0.00%)
May 23, 2008 11.89 11.89 11.72 11.81 2,562,733 -0.08(-0.67%)
May 22, 2008 11.81 11.98 11.71 11.89 2,696,084 +0.03(+0.27%)
May 21, 2008 12.01 12.17 11.78 11.85 4,603,264 -0.16(-1.32%)
May 20, 2008 12.20 12.21 11.97 12.01 4,778,954 -0.26(-2.10%)
May 19, 2008 12.36 12.40 12.24 12.27 2,045,487 -0.08(-0.69%)
May 16, 2008 12.57 12.59 12.19 12.36 3,399,782 -0.25(-1.97%)
May 15, 2008 12.39 12.60 12.24 12.60 4,274,294 +0.19(+1.49%)
May 14, 2008 12.24 12.48 12.24 12.42 3,455,799 +0.23(+1.90%)
May 13, 2008 12.13 12.23 12.08 12.19 3,765,203 +0.09(+0.74%)
May 12, 2008 11.84 12.11 11.83 12.10 4,215,908 +0.33(+2.84%)
May 09, 2008 11.68 11.87 11.64 11.76 2,044,118 -0.04(-0.34%)
May 08, 2008 11.89 11.95 11.67 11.80 5,263,192 -0.13(-1.07%)
May 07, 2008 12.02 12.19 11.93 11.93 3,599,306 -0.06(-0.53%)
May 06, 2008 12.06 12.12 11.83 11.99 4,995,839 -0.16(-1.29%)
May 05, 2008 12.30 12.34 12.13 12.15 2,975,424 -0.24(-1.90%)
May 02, 2008 12.42 12.47 12.31 12.39 4,855,757 +0.11(+0.91%)
May 01, 2008 11.97 12.40 11.88 12.27 3,530,027 +0.37(+3.12%)
Apr 30, 2008 12.04 12.15 11.88 11.90 5,868,089 -0.14(-1.14%)
Apr 29, 2008 12.06 12.16 12.04 12.04 4,639,104 -0.06(-0.50%)
Apr 28, 2008 12.29 12.32 12.05 12.10 4,793,540 -0.13(-1.06%)
Apr 25, 2008 11.97 12.24 11.97 12.23 9,751,684 +0.30(+2.49%)
Apr 24, 2008 11.95 12.09 11.67 11.93 9,623,195 -0.12(-0.98%)
Apr 23, 2008 11.99 12.74 11.93 12.05 11,640,985 -0.44(-3.51%)
Apr 22, 2008 12.44 12.78 12.39 12.49 4,727,936 -0.07(-0.57%)
Apr 21, 2008 12.53 12.61 12.47 12.56 3,994,230 -0.06(-0.48%)
Apr 18, 2008 12.60 12.69 12.50 12.62 6,310,726 +0.25(+2.03%)
Apr 17, 2008 12.19 12.39 12.14 12.37 3,322,404 +0.19(+1.52%)
Apr 16, 2008 12.10 12.22 12.09 12.19 3,910,822 +0.12(+0.98%)
Apr 15, 2008 12.22 12.22 12.00 12.07 4,294,442 -0.10(-0.83%)
Apr 14, 2008 12.12 12.22 12.05 12.17 3,494,751 -0.00(-0.03%)
Apr 11, 2008 12.13 12.31 12.13 12.17 4,053,841 -0.08(-0.64%)
Apr 10, 2008 12.16 12.34 12.10 12.25 6,373,781 +0.02(+0.17%)
Apr 09, 2008 12.51 12.58 12.17 12.23 3,995,111 -0.21(-1.71%)
Apr 08, 2008 12.40 12.52 12.35 12.44 5,890,068 -0.01(-0.10%)
Apr 07, 2008 12.54 12.57 12.35 12.45 7,296,562 -0.07(-0.55%)
Apr 04, 2008 12.64 12.68 12.48 12.52 5,101,725 -0.13(-1.02%)
Apr 03, 2008 12.52 12.65 12.44 12.65 7,368,772 +0.11(+0.84%)
Apr 02, 2008 12.64 12.74 12.51 12.55 6,159,102 -0.12(-0.92%)
Apr 01, 2008 12.45 12.69 12.45 12.66 8,071,650 +0.26(+2.10%)
Mar 31, 2008 12.04 12.47 12.00 12.40 5,085,534 +0.28(+2.30%)
Mar 28, 2008 12.51 12.53 12.02 12.12 4,325,344 -0.44(-3.46%)
Mar 27, 2008 12.64 12.72 12.51 12.56 9,198,505 -0.05(-0.43%)
Mar 26, 2008 12.56 12.66 12.47 12.61 4,045,942 -0.05(-0.38%)
Mar 25, 2008 12.64 12.73 12.48 12.66 8,027,212 +0.00(+0.00%)
Mar 24, 2008 12.62 12.75 12.57 12.66 8,216,750 +0.03(+0.27%)
Mar 21, 2008 12.28 12.64 12.21 12.63 7,513,697 +0.00(+0.00%)
Mar 20, 2008 12.28 12.64 12.21 12.63 7,513,697 +0.37(+2.99%)
Mar 19, 2008 12.54 12.66 12.26 12.26 4,898,514 -0.24(-1.89%)
Mar 18, 2008 12.28 12.50 12.22 12.50 3,954,979 +0.27(+2.22%)
Mar 17, 2008 11.94 12.37 11.87 12.23 5,955,603 +0.02(+0.18%)
Mar 14, 2008 12.41 12.44 12.01 12.20 4,501,296 -0.21(-1.68%)
Mar 13, 2008 12.28 12.50 12.10 12.41 8,017,351 -0.07(-0.58%)
Mar 12, 2008 12.40 12.58 12.16 12.48 7,847,348 +0.55(+4.57%)
Mar 11, 2008 11.89 11.94 11.56 11.94 4,950,207 +0.38(+3.32%)
Mar 10, 2008 11.84 12.03 11.54 11.56 4,572,293 -0.37(-3.13%)
Mar 07, 2008 11.83 12.07 11.79 11.93 5,683,469 +0.05(+0.43%)
Mar 06, 2008 12.22 12.30 11.84 11.88 6,450,583 -0.48(-3.85%)
Mar 05, 2008 12.29 12.48 12.18 12.35 6,760,375 +0.09(+0.74%)
Mar 04, 2008 12.02 12.32 12.00 12.26 5,882,444 +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.