Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
May 30, 2008 14.80 14.86 14.55 14.81 193,475 +0.14(+0.99%)
May 29, 2008 14.38 14.83 14.38 14.66 233,395 +0.30(+2.07%)
May 28, 2008 13.74 14.55 13.74 14.36 262,690 +0.71(+5.23%)
May 27, 2008 13.57 13.78 13.35 13.65 185,211 +0.12(+0.88%)
May 26, 2008 13.72 13.91 13.49 13.53 113,757 +0.00(+0.00%)
May 23, 2008 13.72 13.91 13.49 13.53 113,757 -0.26(-1.91%)
May 22, 2008 13.80 14.09 13.54 13.80 176,292 +0.00(+0.00%)
May 21, 2008 14.16 14.34 13.67 13.80 123,417 -0.33(-2.35%)
May 20, 2008 14.02 14.30 13.96 14.13 148,354 +0.11(+0.79%)
May 19, 2008 14.00 14.18 13.84 14.02 502,969 +0.00(+0.00%)
May 16, 2008 14.41 14.41 13.98 14.02 151,215 -0.31(-2.14%)
May 15, 2008 14.31 14.47 14.13 14.32 167,448 +0.00(+0.00%)
May 14, 2008 14.34 14.51 14.23 14.32 286,687 +0.04(+0.30%)
May 13, 2008 14.21 14.33 14.10 14.28 216,097 +0.07(+0.48%)
May 12, 2008 13.95 14.25 13.87 14.21 283,268 +0.31(+2.20%)
May 09, 2008 13.91 14.03 13.91 13.91 261,678 -0.13(-0.91%)
May 08, 2008 13.84 14.37 13.84 14.03 440,907 +0.06(+0.43%)
May 07, 2008 14.02 14.14 13.74 13.97 408,945 +0.03(+0.24%)
May 06, 2008 13.85 14.28 13.27 13.94 1,344,627 +1.01(+7.82%)
May 05, 2008 12.91 13.48 12.74 12.93 297,146 -0.09(-0.72%)
May 02, 2008 13.17 13.51 12.98 13.02 347,355 -0.13(-0.97%)
May 01, 2008 13.06 13.17 12.97 13.15 297,202 +0.20(+1.58%)
Apr 30, 2008 12.84 13.17 12.84 12.95 356,517 +0.15(+1.20%)
Apr 29, 2008 12.54 12.95 12.38 12.79 1,399,301 +0.37(+3.01%)
Apr 28, 2008 12.20 12.47 12.17 12.42 282,053 +0.25(+2.03%)
Apr 25, 2008 12.10 12.19 12.01 12.17 135,486 +0.08(+0.70%)
Apr 24, 2008 11.96 12.10 11.84 12.09 105,947 +0.17(+1.43%)
Apr 23, 2008 11.88 12.03 11.74 11.92 202,331 +0.02(+0.14%)
Apr 22, 2008 11.89 11.93 11.73 11.90 422,605 -0.01(-0.07%)
Apr 21, 2008 11.87 11.98 11.80 11.91 185,910 -0.03(-0.21%)
Apr 18, 2008 11.94 12.03 11.86 11.93 225,456 +0.08(+0.65%)
Apr 17, 2008 11.85 11.90 11.75 11.86 95,966 +0.02(+0.14%)
Apr 16, 2008 11.39 11.90 11.39 11.84 123,687 +0.50(+4.42%)
Apr 15, 2008 11.36 11.51 11.26 11.34 120,743 +0.02(+0.15%)
Apr 14, 2008 11.65 11.88 11.25 11.32 172,329 -0.30(-2.56%)
Apr 11, 2008 11.58 11.90 11.55 11.62 145,830 -0.26(-2.22%)
Apr 10, 2008 11.85 11.95 11.78 11.88 175,712 +0.06(+0.50%)
Apr 09, 2008 12.07 12.07 11.62 11.82 140,628 -0.25(-2.04%)
Apr 08, 2008 12.02 12.15 11.98 12.07 63,301 -0.06(-0.49%)
Apr 07, 2008 12.17 12.32 11.92 12.13 72,891 +0.14(+1.21%)
Apr 04, 2008 11.86 12.15 11.79 11.98 135,797 +0.14(+1.22%)
Apr 03, 2008 11.80 11.91 11.76 11.84 135,537 -0.01(-0.07%)
Apr 02, 2008 11.80 11.89 11.59 11.85 235,953 +0.09(+0.80%)
Apr 01, 2008 11.43 11.84 11.40 11.76 287,466 +0.32(+2.83%)
Mar 31, 2008 11.39 11.47 11.25 11.43 164,735 +0.03(+0.22%)
Mar 28, 2008 11.42 11.47 11.29 11.41 110,925 +0.03(+0.22%)
Mar 27, 2008 11.39 11.57 11.00 11.38 132,382 -0.01(-0.07%)
Mar 26, 2008 11.47 11.47 10.54 11.39 155,542 -0.11(-0.96%)
Mar 25, 2008 11.40 11.53 11.33 11.50 148,040 +0.11(+0.97%)
Mar 24, 2008 11.38 11.41 11.23 11.39 273,391 +0.02(+0.15%)
Mar 21, 2008 11.42 11.45 11.13 11.37 339,641 +0.00(+0.00%)
Mar 20, 2008 11.42 11.45 11.13 11.37 339,641 -0.04(-0.37%)
Mar 19, 2008 11.14 11.51 11.07 11.42 164,685 +0.38(+3.47%)
Mar 18, 2008 10.68 11.08 10.68 11.03 218,037 +0.59(+5.61%)
Mar 17, 2008 10.26 10.57 10.26 10.45 112,600 +0.04(+0.41%)
Mar 14, 2008 10.55 10.67 10.11 10.40 146,328 -0.04(-0.41%)
Mar 13, 2008 10.13 10.51 10.11 10.45 136,428 +0.17(+1.65%)
Mar 12, 2008 10.48 10.55 10.22 10.28 328,658 -0.18(-1.71%)
Mar 11, 2008 9.868 10.52 9.800 10.45 643,859 +0.73(+7.52%)
Mar 10, 2008 10.93 10.93 9.409 9.724 1,115,889 -0.97(-9.06%)
Mar 07, 2008 10.58 11.05 10.43 10.69 208,523 -0.06(-0.55%)
Mar 06, 2008 11.09 11.26 10.73 10.75 178,417 -0.42(-3.73%)
Mar 05, 2008 11.14 11.26 10.89 11.17 148,802 +0.13(+1.15%)
Mar 04, 2008 10.76 11.05 10.76 11.04 142,271 +0.20(+1.80%)
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.