Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2008 11.12 11.36 10.91 10.98 14,424,042 -0.16(-1.44%)
Jun 27, 2008 11.27 11.41 11.01 11.14 10,165,847 -0.07(-0.62%)
Jun 26, 2008 11.18 11.59 11.07 11.21 11,510,592 -0.12(-1.06%)
Jun 25, 2008 11.43 11.86 11.20 11.33 16,913,574 -0.05(-0.44%)
Jun 24, 2008 11.08 11.57 10.84 11.38 19,030,736 +0.38(+3.45%)
Jun 23, 2008 11.60 11.60 11.00 11.00 12,597,512 -0.53(-4.60%)
Jun 20, 2008 10.95 11.74 10.00 11.53 25,999,452 +0.18(+1.59%)
Jun 19, 2008 11.08 11.42 11.02 11.35 15,204,411 +0.22(+1.98%)
Jun 18, 2008 11.13 11.84 10.79 11.13 23,316,810 -0.27(-2.37%)
Jun 17, 2008 11.99 12.13 11.35 11.40 29,334,093 -0.40(-3.39%)
Jun 16, 2008 11.72 12.06 11.67 11.80 25,066,452 +0.07(+0.60%)
Jun 13, 2008 11.67 11.90 11.46 11.73 98,991,979 -0.25(-2.09%)
Jun 12, 2008 14.02 14.45 11.64 11.98 39,920,376 -3.73(-23.74%)
Jun 11, 2008 16.86 16.96 15.67 15.71 7,619,100 -1.15(-6.82%)
Jun 10, 2008 16.95 17.25 16.44 16.86 6,236,672 +0.21(+1.26%)
Jun 09, 2008 17.52 17.52 16.55 16.65 8,669,757 -0.65(-3.76%)
Jun 06, 2008 17.82 17.96 17.24 17.30 6,745,778 -1.05(-5.72%)
Jun 05, 2008 18.38 18.46 18.01 18.35 5,160,142 +0.07(+0.38%)
Jun 04, 2008 18.72 18.74 18.03 18.28 8,037,305 -0.46(-2.45%)
Jun 03, 2008 19.39 19.51 18.53 18.74 5,679,575 -0.48(-2.50%)
Jun 02, 2008 19.43 19.45 18.89 19.22 6,182,688 -0.25(-1.28%)
May 30, 2008 20.15 20.15 19.34 19.47 4,917,593 -0.53(-2.65%)
May 29, 2008 19.29 20.12 19.29 20.00 8,016,276 +0.34(+1.73%)
May 28, 2008 20.45 20.53 19.21 19.66 14,201,526 -2.29(-10.43%)
May 27, 2008 21.92 22.19 21.58 21.95 3,417,777 +0.08(+0.37%)
May 26, 2008 22.41 22.43 21.84 21.87 0 +0.00(+0.00%)
May 23, 2008 22.41 22.43 21.84 21.87 3,461,043 -0.69(-3.06%)
May 22, 2008 22.44 22.94 22.20 22.56 3,222,320 +0.00(+0.00%)
May 21, 2008 23.04 23.27 22.53 22.56 4,723,860 -0.46(-2.00%)
May 20, 2008 23.59 23.59 22.89 23.02 3,980,939 -0.65(-2.75%)
May 19, 2008 23.75 24.13 23.59 23.67 2,855,881 -0.05(-0.21%)
May 16, 2008 24.73 24.76 23.55 23.72 4,678,118 -1.37(-5.46%)
May 15, 2008 24.71 25.16 24.45 25.09 2,851,885 +0.44(+1.78%)
May 14, 2008 24.40 24.85 24.20 24.65 2,810,818 +0.45(+1.86%)
May 13, 2008 24.73 24.73 24.14 24.20 2,364,022 -0.38(-1.55%)
May 12, 2008 24.10 24.60 24.06 24.58 2,293,352 +0.59(+2.46%)
May 09, 2008 23.67 24.54 23.50 23.99 2,702,437 +0.01(+0.04%)
May 08, 2008 24.50 24.51 23.74 23.98 3,531,349 -0.38(-1.56%)
May 07, 2008 25.35 25.56 24.26 24.36 3,383,859 -1.03(-4.06%)
May 06, 2008 25.04 25.63 24.63 25.39 3,011,721 +0.08(+0.32%)
May 05, 2008 25.43 25.67 25.03 25.31 2,338,013 -0.17(-0.67%)
May 02, 2008 25.91 26.12 25.31 25.48 3,409,140 -0.13(-0.51%)
May 01, 2008 24.10 25.77 24.10 25.61 3,835,311 +1.48(+6.13%)
Apr 30, 2008 24.25 24.78 24.05 24.13 3,263,811 -0.02(-0.08%)
Apr 29, 2008 24.28 24.40 23.96 24.15 1,757,484 -0.06(-0.25%)
Apr 28, 2008 24.50 24.50 23.98 24.21 2,912,681 -0.13(-0.53%)
Apr 25, 2008 23.98 24.45 23.40 24.34 3,726,506 +0.59(+2.48%)
Apr 24, 2008 23.01 24.00 23.01 23.75 5,474,287 +0.78(+3.40%)
Apr 23, 2008 23.14 23.35 22.72 22.97 3,567,329 -0.15(-0.65%)
Apr 22, 2008 23.02 23.35 22.70 23.12 4,436,730 -0.05(-0.22%)
Apr 21, 2008 24.52 24.70 22.79 23.17 6,579,384 -1.51(-6.12%)
Apr 18, 2008 24.38 25.23 24.38 24.68 5,131,414 +0.97(+4.09%)
Apr 17, 2008 24.49 24.49 22.51 23.71 7,286,228 -0.49(-2.02%)
Apr 16, 2008 23.22 24.34 23.22 24.20 6,059,561 +1.47(+6.47%)
Apr 15, 2008 22.28 23.03 22.24 22.73 4,284,888 +0.51(+2.30%)
Apr 14, 2008 23.34 23.49 22.18 22.22 6,054,017 -1.39(-5.89%)
Apr 11, 2008 23.64 24.15 23.36 23.61 4,473,457 -0.37(-1.54%)
Apr 10, 2008 23.38 24.33 23.21 23.98 4,018,123 +0.55(+2.35%)
Apr 09, 2008 24.01 24.14 23.43 23.43 3,041,968 -0.34(-1.43%)
Apr 08, 2008 23.92 24.01 23.41 23.77 4,134,269 -0.27(-1.12%)
Apr 07, 2008 24.02 24.43 23.80 24.04 2,478,401 +0.32(+1.35%)
Apr 04, 2008 24.52 24.61 23.63 23.72 2,985,448 -0.70(-2.87%)
Apr 03, 2008 24.23 24.66 23.81 24.42 4,549,700 +0.08(+0.33%)
Apr 02, 2008 23.51 24.90 23.51 24.34 7,777,863 +0.85(+3.62%)
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.