Historical Prices

Date Open High Low Close Volume Change (%)
May 30, 2008 13.23 13.35 13.20 13.26 95,407 -0.04(-0.30%)
May 29, 2008 13.27 13.38 13.24 13.30 21,425 +0.03(+0.23%)
May 28, 2008 13.03 13.32 13.03 13.27 25,318 +0.22(+1.69%)
May 27, 2008 12.98 13.09 12.94 13.05 22,535 -0.06(-0.46%)
May 26, 2008 13.30 13.37 12.91 13.11 0 +0.00(+0.00%)
May 23, 2008 13.30 13.37 12.91 13.11 39,125 -0.27(-2.02%)
May 22, 2008 13.10 13.38 13.04 13.38 105,312 +0.25(+1.90%)
May 21, 2008 13.52 13.65 13.10 13.13 52,646 -0.41(-3.03%)
May 20, 2008 13.24 13.61 13.24 13.54 31,733 +0.38(+2.89%)
May 19, 2008 13.31 13.33 13.10 13.16 9,778 -0.05(-0.38%)
May 16, 2008 13.36 13.38 13.14 13.21 34,176 -0.10(-0.75%)
May 15, 2008 13.10 13.37 13.10 13.31 40,628 +0.28(+2.15%)
May 14, 2008 10.49 13.40 10.49 13.03 65,570 -0.03(-0.23%)
May 13, 2008 13.19 13.19 12.96 13.06 17,421 -0.16(-1.21%)
May 12, 2008 12.78 13.26 12.78 13.22 54,129 +0.41(+3.23%)
May 09, 2008 12.21 12.82 12.21 12.81 20,775 +0.66(+5.40%)
May 08, 2008 12.25 12.46 12.15 12.15 29,042 -0.14(-1.14%)
May 07, 2008 12.25 12.42 12.17 12.29 34,347 -0.02(-0.16%)
May 06, 2008 12.01 12.33 12.00 12.31 12,880 +0.31(+2.60%)
May 05, 2008 12.05 12.14 11.92 12.00 29,940 -0.01(-0.10%)
May 02, 2008 11.82 12.12 11.73 12.01 54,180 +0.43(+3.71%)
May 01, 2008 11.40 11.65 11.30 11.58 30,925 +0.01(+0.09%)
Apr 30, 2008 11.97 12.02 11.46 11.57 25,574 -0.34(-2.85%)
Apr 29, 2008 11.95 11.96 11.78 11.91 35,883 +0.05(+0.42%)
Apr 28, 2008 11.54 11.92 11.48 11.86 23,950 +0.38(+3.31%)
Apr 25, 2008 11.48 11.54 11.34 11.48 31,800 -0.01(-0.09%)
Apr 24, 2008 11.40 11.58 11.29 11.49 41,700 +0.14(+1.23%)
Apr 23, 2008 11.37 11.50 11.32 11.35 19,100 -0.11(-0.96%)
Apr 22, 2008 11.60 11.69 11.42 11.46 22,850 -0.24(-2.05%)
Apr 21, 2008 11.96 12.03 11.66 11.70 26,574 -0.22(-1.85%)
Apr 18, 2008 11.70 11.93 11.65 11.92 32,300 +0.31(+2.67%)
Apr 17, 2008 11.81 11.81 11.34 11.61 41,600 -0.27(-2.27%)
Apr 16, 2008 11.75 12.04 11.71 11.88 64,500 +0.34(+2.95%)
Apr 15, 2008 11.79 11.92 11.49 11.54 61,300 -0.17(-1.45%)
Apr 14, 2008 11.83 11.98 11.70 11.71 15,800 -0.16(-1.35%)
Apr 11, 2008 12.07 12.13 11.82 11.87 38,700 -0.42(-3.42%)
Apr 10, 2008 12.13 12.34 12.00 12.29 36,100 +0.22(+1.82%)
Apr 09, 2008 12.30 12.38 12.00 12.07 36,600 -0.35(-2.82%)
Apr 08, 2008 11.92 12.75 11.88 12.42 73,800 +0.47(+3.93%)
Apr 07, 2008 12.01 12.21 11.89 11.95 34,050 -0.05(-0.42%)
Apr 04, 2008 12.10 12.10 11.79 12.00 47,900 -0.03(-0.25%)
Apr 03, 2008 11.68 12.04 11.50 12.03 51,200 +0.36(+3.08%)
Apr 02, 2008 11.28 11.79 11.22 11.67 37,300 +0.42(+3.73%)
Apr 01, 2008 11.32 11.49 11.20 11.25 31,500 -0.06(-0.53%)
Mar 31, 2008 11.30 11.39 10.97 11.31 30,200 -0.08(-0.70%)
Mar 28, 2008 11.78 11.80 11.33 11.39 32,600 -0.52(-4.37%)
Mar 27, 2008 11.91 12.01 11.75 11.91 32,400 +0.02(+0.17%)
Mar 26, 2008 11.78 11.99 11.75 11.89 26,200 +0.17(+1.45%)
Mar 25, 2008 11.80 12.13 11.50 11.72 112,200 -0.02(-0.17%)
Mar 24, 2008 10.95 11.83 10.95 11.74 57,600 +0.74(+6.73%)
Mar 21, 2008 10.86 11.02 10.68 11.00 45,000 +0.00(+0.00%)
Mar 20, 2008 10.86 11.02 10.68 11.00 45,000 +0.15(+1.38%)
Mar 19, 2008 11.38 11.51 10.85 10.85 69,700 -0.59(-5.16%)
Mar 18, 2008 11.36 11.45 11.16 11.44 56,500 +0.13(+1.15%)
Mar 17, 2008 11.27 11.44 11.17 11.31 34,900 -0.17(-1.48%)
Mar 14, 2008 11.72 11.72 11.36 11.48 53,800 -0.30(-2.55%)
Mar 13, 2008 11.50 11.89 11.46 11.78 109,900 +0.10(+0.86%)
Mar 12, 2008 11.86 11.86 11.44 11.68 34,900 -0.21(-1.77%)
Mar 11, 2008 11.57 12.01 11.26 11.89 64,000 +0.49(+4.30%)
Mar 10, 2008 11.61 11.72 11.36 11.40 35,300 -0.16(-1.38%)
Mar 07, 2008 11.58 11.83 11.45 11.56 54,300 -0.09(-0.77%)
Mar 06, 2008 11.59 11.91 11.59 11.65 45,200 -0.11(-0.94%)
Mar 05, 2008 11.97 12.08 11.49 11.76 76,700 -0.31(-2.57%)
Mar 04, 2008 11.90 12.07 11.48 12.07 102,200 +0.14(+1.17%)
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.