Historical Prices

Date Open High Low Close Volume Change (%)
May 30, 2008 11.68 12.63 11.64 12.46 775,847 +0.81(+6.95%)
May 29, 2008 11.69 11.75 11.60 11.65 278,324 -0.14(-1.18%)
May 28, 2008 11.83 11.84 11.54 11.79 217,650 -0.05(-0.40%)
May 27, 2008 11.48 11.91 11.45 11.84 243,839 +0.35(+3.01%)
May 26, 2008 11.77 11.78 11.38 11.49 0 +0.00(+0.00%)
May 23, 2008 11.77 11.78 11.38 11.49 263,325 -0.39(-3.28%)
May 22, 2008 11.73 11.96 11.69 11.88 219,226 +0.15(+1.29%)
May 21, 2008 11.75 11.98 11.65 11.73 289,676 +0.01(+0.07%)
May 20, 2008 11.62 11.74 11.32 11.72 378,251 -0.02(-0.13%)
May 19, 2008 12.01 12.01 11.71 11.74 396,827 -0.17(-1.47%)
May 16, 2008 11.91 12.01 11.76 11.91 287,747 +0.04(+0.37%)
May 15, 2008 11.73 11.92 11.60 11.87 254,771 +0.13(+1.15%)
May 14, 2008 11.67 11.98 11.62 11.73 518,701 +0.06(+0.48%)
May 13, 2008 11.42 11.79 11.29 11.68 506,321 +0.34(+3.01%)
May 12, 2008 11.23 11.59 11.14 11.34 543,928 +0.04(+0.35%)
May 09, 2008 11.12 11.31 11.04 11.30 227,116 +0.15(+1.35%)
May 08, 2008 11.16 11.19 10.84 11.15 885,003 +0.01(+0.11%)
May 07, 2008 11.10 11.35 11.01 11.13 438,549 +0.09(+0.83%)
May 06, 2008 10.87 11.20 10.78 11.04 295,039 +0.13(+1.16%)
May 05, 2008 11.01 11.11 10.82 10.92 330,818 -0.15(-1.40%)
May 02, 2008 11.12 11.21 10.94 11.07 378,477 +0.12(+1.05%)
May 01, 2008 10.59 11.02 10.56 10.96 444,031 +0.36(+3.41%)
Apr 30, 2008 10.89 10.92 10.54 10.59 571,278 -0.24(-2.23%)
Apr 29, 2008 11.20 11.26 10.73 10.84 454,736 -0.37(-3.26%)
Apr 28, 2008 11.12 11.42 11.07 11.20 411,151 -0.01(-0.07%)
Apr 25, 2008 11.19 11.30 10.80 11.21 412,931 +0.11(+1.00%)
Apr 24, 2008 11.12 11.21 10.77 11.10 308,529 +0.04(+0.36%)
Apr 23, 2008 11.27 11.27 11.02 11.06 259,752 -0.08(-0.75%)
Apr 22, 2008 11.14 11.31 11.00 11.14 248,203 -0.15(-1.37%)
Apr 21, 2008 11.57 11.57 11.18 11.30 229,231 -0.29(-2.53%)
Apr 18, 2008 11.40 11.71 11.22 11.59 616,762 +0.37(+3.25%)
Apr 17, 2008 11.26 11.35 11.04 11.23 483,743 -0.09(-0.81%)
Apr 16, 2008 11.04 11.48 10.87 11.32 771,468 +0.36(+3.26%)
Apr 15, 2008 10.57 11.02 10.38 10.96 744,400 +0.35(+3.29%)
Apr 14, 2008 11.23 11.29 10.47 10.61 1,019,591 -0.61(-5.42%)
Apr 11, 2008 11.62 11.67 10.92 11.22 921,729 -0.61(-5.14%)
Apr 10, 2008 11.63 11.91 11.35 11.83 779,259 +0.21(+1.85%)
Apr 09, 2008 12.08 12.44 11.44 11.61 933,176 -0.58(-4.72%)
Apr 08, 2008 12.66 12.66 12.10 12.19 993,961 -0.37(-2.97%)
Apr 07, 2008 12.60 13.18 12.40 12.56 1,659,914 -0.10(-0.78%)
Apr 04, 2008 14.89 14.89 11.80 12.66 5,070,357 -2.63(-17.20%)
Apr 03, 2008 14.97 15.47 14.97 15.29 455,106 +0.06(+0.42%)
Apr 02, 2008 15.23 15.50 14.89 15.23 441,717 +0.19(+1.29%)
Apr 01, 2008 14.30 15.06 14.30 15.03 548,960 +0.90(+6.38%)
Mar 31, 2008 14.59 14.64 13.70 14.13 424,820 -0.44(-3.00%)
Mar 28, 2008 14.10 14.89 14.10 14.57 425,034 +0.50(+3.59%)
Mar 27, 2008 14.58 14.72 13.98 14.06 322,833 -0.41(-2.85%)
Mar 26, 2008 14.50 14.68 13.90 14.47 436,184 -0.18(-1.25%)
Mar 25, 2008 14.21 14.97 14.15 14.66 442,699 +0.43(+3.01%)
Mar 24, 2008 13.66 14.64 13.40 14.23 608,152 +0.47(+3.41%)
Mar 21, 2008 13.83 14.14 13.41 13.76 793,673 +0.00(+0.00%)
Mar 20, 2008 13.83 14.14 13.41 13.76 793,673 -0.02(-0.12%)
Mar 19, 2008 15.57 15.57 13.71 13.78 919,394 -1.71(-11.05%)
Mar 18, 2008 14.67 15.49 14.43 15.49 752,541 +1.24(+8.73%)
Mar 17, 2008 13.86 14.56 13.78 14.24 356,703 +0.00(+0.03%)
Mar 14, 2008 14.55 14.55 13.93 14.24 388,296 -0.29(-2.02%)
Mar 13, 2008 14.11 14.55 13.75 14.53 556,824 +0.41(+2.92%)
Mar 12, 2008 14.05 14.29 13.96 14.12 368,188 +0.04(+0.31%)
Mar 11, 2008 13.93 14.26 13.40 14.08 631,509 +0.79(+5.98%)
Mar 10, 2008 13.90 14.14 13.16 13.28 394,740 -0.54(-3.93%)
Mar 07, 2008 13.92 14.13 13.61 13.83 299,942 -0.28(-2.00%)
Mar 06, 2008 14.67 14.67 14.04 14.11 409,094 -0.56(-3.79%)
Mar 05, 2008 14.49 14.67 14.24 14.67 358,591 +0.25(+1.76%)
Mar 04, 2008 14.30 14.53 13.94 14.41 665,182 +0.12(+0.86%)
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.