Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
May 30, 2008 13.15 13.15 12.70 12.85 4,193,767 -0.26(-2.01%)
May 29, 2008 13.09 13.18 12.88 13.12 2,922,189 +0.06(+0.48%)
May 28, 2008 12.88 13.18 12.88 13.05 4,794,283 +0.24(+1.88%)
May 27, 2008 12.54 12.95 12.54 12.81 2,549,074 +0.29(+2.28%)
May 26, 2008 12.61 12.61 12.44 12.53 0 +0.00(+0.00%)
May 23, 2008 12.61 12.61 12.44 12.53 2,415,246 -0.08(-0.67%)
May 22, 2008 12.53 12.71 12.43 12.61 2,540,923 +0.03(+0.27%)
May 21, 2008 12.74 12.91 12.50 12.58 4,338,343 -0.17(-1.32%)
May 20, 2008 12.94 12.95 12.71 12.75 4,503,922 -0.27(-2.10%)
May 19, 2008 13.11 13.16 12.98 13.02 1,927,768 -0.09(-0.69%)
May 16, 2008 13.34 13.36 12.93 13.11 3,204,122 -0.26(-1.97%)
May 15, 2008 13.15 13.37 12.99 13.37 4,028,306 +0.20(+1.49%)
May 14, 2008 12.99 13.24 12.99 13.18 3,256,916 +0.25(+1.90%)
May 13, 2008 12.88 12.98 12.81 12.93 3,548,513 +0.10(+0.74%)
May 12, 2008 12.56 12.85 12.55 12.83 3,973,279 +0.35(+2.84%)
May 09, 2008 12.40 12.60 12.35 12.48 1,926,478 -0.04(-0.34%)
May 08, 2008 12.62 12.68 12.38 12.52 4,960,292 -0.14(-1.07%)
May 07, 2008 12.75 12.93 12.66 12.66 3,392,163 -0.07(-0.53%)
May 06, 2008 12.80 12.86 12.55 12.73 4,708,325 -0.17(-1.29%)
May 05, 2008 13.06 13.09 12.87 12.89 2,804,186 -0.25(-1.90%)
May 02, 2008 13.18 13.24 13.06 13.14 4,576,305 +0.12(+0.91%)
May 01, 2008 12.70 13.15 12.61 13.02 3,326,872 +0.39(+3.12%)
Apr 30, 2008 12.78 12.89 12.60 12.63 5,530,377 -0.15(-1.14%)
Apr 29, 2008 12.79 12.90 12.78 12.78 4,372,120 -0.06(-0.50%)
Apr 28, 2008 13.04 13.07 12.79 12.84 4,517,668 -0.14(-1.06%)
Apr 25, 2008 12.70 12.99 12.70 12.98 9,190,468 +0.32(+2.49%)
Apr 24, 2008 12.68 12.83 12.38 12.66 9,069,373 -0.13(-0.98%)
Apr 23, 2008 12.72 13.52 12.66 12.79 10,971,039 -0.47(-3.51%)
Apr 22, 2008 13.20 13.56 13.15 13.25 4,455,840 -0.08(-0.57%)
Apr 21, 2008 13.29 13.38 13.23 13.33 3,764,359 -0.06(-0.48%)
Apr 18, 2008 13.37 13.47 13.27 13.39 5,947,540 +0.27(+2.03%)
Apr 17, 2008 12.94 13.14 12.88 13.13 3,131,197 +0.20(+1.52%)
Apr 16, 2008 12.84 12.97 12.83 12.93 3,685,752 +0.13(+0.98%)
Apr 15, 2008 12.96 12.96 12.73 12.80 4,047,293 -0.11(-0.83%)
Apr 14, 2008 12.86 12.97 12.79 12.91 3,293,625 -0.00(-0.03%)
Apr 11, 2008 12.87 13.06 12.87 12.91 3,820,540 -0.08(-0.64%)
Apr 10, 2008 12.90 13.10 12.84 13.00 6,006,965 +0.02(+0.17%)
Apr 09, 2008 13.28 13.35 12.92 12.98 3,765,190 -0.23(-1.71%)
Apr 08, 2008 13.15 13.29 13.10 13.20 5,551,090 -0.01(-0.10%)
Apr 07, 2008 13.30 13.34 13.11 13.21 6,876,640 -0.07(-0.55%)
Apr 04, 2008 13.41 13.45 13.24 13.29 4,808,118 -0.14(-1.02%)
Apr 03, 2008 13.29 13.43 13.20 13.43 6,944,694 +0.11(+0.84%)
Apr 02, 2008 13.41 13.52 13.28 13.31 5,804,641 -0.12(-0.92%)
Apr 01, 2008 13.21 13.46 13.21 13.44 7,607,121 +0.28(+2.10%)
Mar 31, 2008 12.78 13.24 12.73 13.16 4,792,858 +0.30(+2.30%)
Mar 28, 2008 13.28 13.30 12.76 12.87 4,076,417 -0.46(-3.47%)
Mar 27, 2008 13.41 13.50 13.28 13.33 8,669,125 -0.06(-0.43%)
Mar 26, 2008 13.33 13.44 13.23 13.38 3,813,095 -0.05(-0.38%)
Mar 25, 2008 13.41 13.50 13.24 13.44 7,565,240 +0.00(+0.00%)
Mar 24, 2008 13.39 13.53 13.34 13.44 7,743,870 +0.04(+0.27%)
Mar 21, 2008 13.03 13.41 12.96 13.40 7,081,278 +0.00(+0.00%)
Mar 20, 2008 13.03 13.41 12.96 13.40 7,081,278 +0.39(+2.99%)
Mar 19, 2008 13.30 13.43 13.01 13.01 4,616,601 -0.25(-1.89%)
Mar 18, 2008 13.03 13.27 12.96 13.26 3,727,367 +0.29(+2.23%)
Mar 17, 2008 12.67 13.12 12.60 12.97 5,612,854 +0.02(+0.18%)
Mar 14, 2008 13.17 13.20 12.74 12.95 4,242,244 -0.22(-1.68%)
Mar 13, 2008 13.03 13.26 12.84 13.17 7,555,947 -0.08(-0.58%)
Mar 12, 2008 13.16 13.35 12.91 13.25 7,395,727 +0.58(+4.57%)
Mar 11, 2008 12.62 12.67 12.27 12.67 4,665,320 +0.41(+3.32%)
Mar 10, 2008 12.56 12.76 12.25 12.26 4,309,155 -0.40(-3.13%)
Mar 07, 2008 12.55 12.80 12.51 12.66 5,356,382 +0.05(+0.43%)
Mar 06, 2008 12.96 13.05 12.57 12.60 6,079,348 -0.50(-3.85%)
Mar 05, 2008 13.04 13.24 12.92 13.11 6,371,311 +0.10(+0.74%)
Mar 04, 2008 12.75 13.07 12.74 13.01 5,543,905 +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.