Historical Prices

Date Open High Low Close Volume Change (%)
May 30, 2008 12.01 12.98 11.97 12.81 754,580 +0.83(+6.95%)
May 29, 2008 12.02 12.08 11.93 11.98 270,694 -0.14(-1.18%)
May 28, 2008 12.16 12.17 11.86 12.12 211,684 -0.05(-0.40%)
May 27, 2008 11.81 12.25 11.77 12.17 237,155 +0.36(+3.01%)
May 26, 2008 12.11 12.11 11.70 11.82 0 +0.00(+0.00%)
May 23, 2008 12.11 12.11 11.70 11.82 256,107 -0.40(-3.28%)
May 22, 2008 12.06 12.30 12.02 12.22 213,217 +0.16(+1.29%)
May 21, 2008 12.09 12.31 11.98 12.06 281,735 +0.01(+0.07%)
May 20, 2008 11.94 12.07 11.64 12.05 367,883 -0.02(-0.14%)
May 19, 2008 12.35 12.35 12.04 12.07 385,950 -0.18(-1.47%)
May 16, 2008 12.24 12.35 12.09 12.25 279,859 +0.04(+0.37%)
May 15, 2008 12.07 12.26 11.92 12.20 247,787 +0.14(+1.15%)
May 14, 2008 12.00 12.31 11.94 12.07 504,483 +0.06(+0.48%)
May 13, 2008 11.74 12.13 11.61 12.01 492,443 +0.35(+3.01%)
May 12, 2008 11.55 11.91 11.45 11.66 529,019 +0.04(+0.35%)
May 09, 2008 11.43 11.63 11.35 11.62 220,890 +0.16(+1.35%)
May 08, 2008 11.48 11.51 11.15 11.46 860,744 +0.01(+0.11%)
May 07, 2008 11.41 11.67 11.32 11.45 426,528 +0.09(+0.83%)
May 06, 2008 11.18 11.51 11.09 11.35 286,952 +0.13(+1.16%)
May 05, 2008 11.32 11.42 11.13 11.22 321,750 -0.16(-1.40%)
May 02, 2008 11.43 11.53 11.25 11.38 368,103 +0.12(+1.05%)
May 01, 2008 10.89 11.33 10.86 11.27 431,860 +0.37(+3.41%)
Apr 30, 2008 11.20 11.22 10.84 10.89 555,619 -0.25(-2.23%)
Apr 29, 2008 11.52 11.58 11.03 11.14 442,271 -0.38(-3.26%)
Apr 28, 2008 11.44 11.74 11.38 11.52 399,881 -0.01(-0.07%)
Apr 25, 2008 11.51 11.62 11.10 11.53 401,613 +0.11(+1.00%)
Apr 24, 2008 11.43 11.53 11.08 11.41 300,072 +0.04(+0.36%)
Apr 23, 2008 11.59 11.59 11.33 11.37 252,632 -0.09(-0.75%)
Apr 22, 2008 11.46 11.62 11.31 11.46 241,400 -0.16(-1.37%)
Apr 21, 2008 11.90 11.90 11.50 11.62 222,948 -0.30(-2.53%)
Apr 18, 2008 11.72 12.04 11.54 11.92 599,856 +0.38(+3.25%)
Apr 17, 2008 11.58 11.67 11.35 11.54 470,483 -0.09(-0.81%)
Apr 16, 2008 11.35 11.80 11.18 11.64 750,321 +0.37(+3.26%)
Apr 15, 2008 10.87 11.33 10.68 11.27 723,995 +0.36(+3.29%)
Apr 14, 2008 11.55 11.61 10.76 10.91 991,643 -0.62(-5.42%)
Apr 11, 2008 11.95 12.00 11.22 11.53 896,463 -0.62(-5.14%)
Apr 10, 2008 11.96 12.25 11.67 12.16 757,899 +0.22(+1.85%)
Apr 09, 2008 12.42 12.79 11.77 11.94 907,597 -0.59(-4.73%)
Apr 08, 2008 13.01 13.01 12.44 12.53 966,715 -0.38(-2.97%)
Apr 07, 2008 12.96 13.56 12.75 12.91 1,614,414 -0.10(-0.78%)
Apr 04, 2008 15.31 15.31 12.13 13.02 4,931,374 -2.70(-17.20%)
Apr 03, 2008 15.39 15.90 15.39 15.72 442,631 +0.07(+0.42%)
Apr 02, 2008 15.65 15.94 15.31 15.65 429,609 +0.20(+1.29%)
Apr 01, 2008 14.70 15.49 14.70 15.45 533,912 +0.93(+6.38%)
Mar 31, 2008 15.01 15.05 14.09 14.53 413,175 -0.45(-3.00%)
Mar 28, 2008 14.49 15.31 14.49 14.98 413,383 +0.52(+3.59%)
Mar 27, 2008 14.99 15.13 14.38 14.46 313,984 -0.42(-2.85%)
Mar 26, 2008 14.91 15.09 14.29 14.88 424,228 -0.19(-1.25%)
Mar 25, 2008 14.61 15.39 14.55 15.07 430,564 +0.44(+3.01%)
Mar 24, 2008 14.04 15.05 13.78 14.63 591,482 +0.48(+3.41%)
Mar 21, 2008 14.22 14.54 13.79 14.15 771,918 +0.00(+0.00%)
Mar 20, 2008 14.22 14.54 13.79 14.15 771,918 -0.02(-0.12%)
Mar 19, 2008 16.01 16.01 14.09 14.16 894,193 -1.76(-11.05%)
Mar 18, 2008 15.08 15.93 14.83 15.92 731,913 +1.28(+8.73%)
Mar 17, 2008 14.25 14.97 14.17 14.65 346,925 +0.00(+0.03%)
Mar 14, 2008 14.96 14.96 14.32 14.64 377,652 -0.30(-2.02%)
Mar 13, 2008 14.51 14.96 14.14 14.94 541,561 +0.42(+2.92%)
Mar 12, 2008 14.44 14.69 14.36 14.52 358,096 +0.04(+0.31%)
Mar 11, 2008 14.32 14.66 13.78 14.47 614,198 +0.82(+5.98%)
Mar 10, 2008 14.29 14.54 13.54 13.66 383,920 -0.56(-3.93%)
Mar 07, 2008 14.31 14.52 13.99 14.22 291,721 -0.29(-2.00%)
Mar 06, 2008 15.08 15.08 14.44 14.51 397,880 -0.57(-3.79%)
Mar 05, 2008 14.90 15.08 14.64 15.08 348,762 +0.26(+1.76%)
Mar 04, 2008 14.70 14.94 14.34 14.82 646,949 +0.13(+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.