Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2008 10.58 10.66 10.37 10.54 34,327,176 -0.11(-1.01%)
Jun 27, 2008 10.60 10.80 10.47 10.65 36,721,468 +0.01(+0.07%)
Jun 26, 2008 10.77 10.78 10.61 10.64 40,307,628 -0.22(-2.02%)
Jun 25, 2008 10.84 11.03 10.80 10.86 32,883,876 +0.06(+0.57%)
Jun 24, 2008 10.62 10.97 10.57 10.80 33,878,552 +0.10(+0.97%)
Jun 23, 2008 10.96 10.96 10.60 10.70 39,140,200 -0.17(-1.56%)
Jun 20, 2008 11.13 11.13 10.83 10.87 46,432,340 -0.39(-3.43%)
Jun 19, 2008 11.18 11.31 10.93 11.25 29,352,788 +0.09(+0.83%)
Jun 18, 2008 11.08 11.31 10.96 11.16 35,029,204 +0.05(+0.42%)
Jun 17, 2008 11.07 11.19 10.99 11.11 37,489,976 +0.06(+0.56%)
Jun 16, 2008 11.01 11.12 10.89 11.05 45,052,520 +0.10(+0.95%)
Jun 13, 2008 10.97 11.07 10.80 10.95 44,724,628 +0.12(+1.07%)
Jun 12, 2008 10.78 11.03 10.75 10.83 43,297,272 +0.14(+1.30%)
Jun 11, 2008 11.09 11.15 10.66 10.69 52,806,100 -0.49(-4.35%)
Jun 10, 2008 11.08 11.25 10.98 11.18 28,352,166 -0.03(-0.31%)
Jun 09, 2008 11.27 11.42 11.01 11.21 31,709,504 -0.07(-0.65%)
Jun 06, 2008 11.49 11.54 11.22 11.29 33,251,044 -0.31(-2.66%)
Jun 05, 2008 11.61 11.69 11.47 11.60 24,936,716 +0.07(+0.57%)
Jun 04, 2008 11.24 11.69 11.20 11.53 35,395,856 +0.24(+2.08%)
Jun 03, 2008 11.38 11.66 11.14 11.29 43,720,512 -0.01(-0.10%)
Jun 02, 2008 11.57 11.57 11.20 11.31 31,603,548 -0.27(-2.33%)
May 30, 2008 11.50 11.59 11.40 11.58 26,304,296 +0.08(+0.67%)
May 29, 2008 11.43 11.62 11.43 11.50 29,046,136 +0.06(+0.54%)
May 28, 2008 11.72 11.78 11.22 11.44 39,458,156 -0.27(-2.34%)
May 27, 2008 11.65 11.95 11.60 11.71 39,188,416 +0.07(+0.60%)
May 26, 2008 11.64 11.74 11.55 11.64 26,112,558 +0.00(+0.00%)
May 23, 2008 11.64 11.74 11.55 11.64 26,112,558 -0.14(-1.21%)
May 22, 2008 11.58 11.85 11.55 11.78 28,442,976 +0.19(+1.60%)
May 21, 2008 11.88 11.93 11.49 11.60 40,117,520 -0.21(-1.76%)
May 20, 2008 11.86 11.95 11.68 11.81 25,976,888 -0.10(-0.87%)
May 19, 2008 12.04 12.10 11.82 11.91 23,296,208 -0.11(-0.93%)
May 16, 2008 12.38 12.38 11.83 12.02 49,188,256 -0.29(-2.38%)
May 15, 2008 12.02 12.32 11.90 12.32 29,549,448 +0.27(+2.27%)
May 14, 2008 12.07 12.31 11.99 12.04 30,175,848 -0.07(-0.60%)
May 13, 2008 11.95 12.16 11.85 12.12 34,262,616 +0.11(+0.93%)
May 12, 2008 11.67 12.04 11.65 12.00 35,459,936 +0.43(+3.73%)
May 09, 2008 11.56 11.65 11.30 11.57 20,993,380 -0.08(-0.66%)
May 08, 2008 11.55 11.77 11.45 11.65 25,835,992 +0.15(+1.34%)
May 07, 2008 11.76 11.91 11.44 11.49 31,905,294 -0.38(-3.22%)
May 06, 2008 11.83 11.94 11.71 11.88 27,363,236 -0.03(-0.23%)
May 05, 2008 11.92 12.09 11.87 11.90 24,056,554 -0.10(-0.80%)
May 02, 2008 12.29 12.29 11.82 12.00 42,254,788 -0.26(-2.11%)
May 01, 2008 11.89 12.27 11.89 12.26 29,698,562 +0.19(+1.57%)
Apr 30, 2008 12.07 12.34 11.99 12.07 53,459,768 +0.08(+0.68%)
Apr 29, 2008 12.02 12.09 11.96 11.99 17,909,216 -0.08(-0.67%)
Apr 28, 2008 12.06 12.27 11.95 12.07 23,199,632 -0.00(-0.03%)
Apr 25, 2008 12.04 12.14 11.80 12.07 29,408,454 +0.03(+0.29%)
Apr 24, 2008 11.85 12.24 11.74 12.04 37,215,100 +0.21(+1.76%)
Apr 23, 2008 11.92 11.92 11.66 11.83 29,719,642 -0.08(-0.71%)
Apr 22, 2008 11.73 11.99 11.71 11.92 32,057,838 +0.10(+0.85%)
Apr 21, 2008 12.01 12.15 11.71 11.82 40,055,684 -0.42(-3.41%)
Apr 18, 2008 12.33 12.38 12.14 12.23 47,642,728 +0.27(+2.26%)
Apr 17, 2008 12.05 12.11 11.67 11.96 66,456,016 -0.43(-3.46%)
Apr 16, 2008 12.38 12.60 12.18 12.39 63,208,148 +0.21(+1.71%)
Apr 15, 2008 12.27 12.33 12.07 12.18 28,485,334 +0.08(+0.67%)
Apr 14, 2008 11.98 12.25 11.92 12.10 25,813,144 +0.19(+1.62%)
Apr 11, 2008 11.93 12.20 11.84 11.91 26,876,230 -0.42(-3.41%)
Apr 10, 2008 12.14 12.39 12.14 12.33 24,946,238 +0.15(+1.20%)
Apr 09, 2008 12.33 12.34 12.07 12.18 23,836,536 -0.11(-0.88%)
Apr 08, 2008 12.44 12.46 12.09 12.29 34,130,500 -0.22(-1.76%)
Apr 07, 2008 12.76 12.88 12.48 12.51 27,972,712 -0.20(-1.55%)
Apr 04, 2008 12.32 12.91 12.25 12.71 54,307,316 +0.47(+3.85%)
Apr 03, 2008 12.45 12.47 12.17 12.24 45,738,548 -0.02(-0.13%)
Apr 02, 2008 12.20 12.42 12.04 12.25 39,483,328 +0.13(+1.11%)
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.