Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2008 12.70 12.72 12.50 12.52 23,547,712 -0.15(-1.21%)
Jun 27, 2008 12.55 12.99 12.40 12.68 36,359,124 +0.18(+1.41%)
Jun 26, 2008 12.78 13.02 12.11 12.50 88,128,384 -1.36(-9.81%)
Jun 25, 2008 13.92 14.18 13.83 13.86 22,842,242 +0.00(+0.00%)
Jun 24, 2008 14.09 14.16 13.85 13.86 17,583,436 -0.20(-1.39%)
Jun 23, 2008 14.08 14.24 13.98 14.05 15,419,463 +0.04(+0.25%)
Jun 20, 2008 14.12 14.18 13.84 14.02 20,207,646 -0.23(-1.64%)
Jun 19, 2008 14.30 14.39 14.08 14.25 14,055,033 -0.01(-0.06%)
Jun 18, 2008 14.22 14.48 14.17 14.26 15,114,275 -0.03(-0.18%)
Jun 17, 2008 14.54 14.54 14.24 14.28 15,506,562 -0.08(-0.56%)
Jun 16, 2008 14.46 14.47 14.26 14.36 15,228,237 -0.13(-0.88%)
Jun 13, 2008 14.09 14.65 14.09 14.49 16,173,922 +0.46(+3.31%)
Jun 12, 2008 14.21 14.41 13.96 14.03 14,418,687 -0.14(-0.98%)
Jun 11, 2008 14.40 14.40 14.15 14.17 21,698,532 -0.22(-1.52%)
Jun 10, 2008 14.40 14.49 14.28 14.39 18,309,106 -0.02(-0.15%)
Jun 09, 2008 14.26 14.47 14.12 14.41 16,269,837 +0.14(+0.96%)
Jun 06, 2008 14.57 14.62 14.27 14.27 15,256,494 -0.45(-3.05%)
Jun 05, 2008 14.30 14.76 14.23 14.72 23,264,294 +0.45(+3.14%)
Jun 04, 2008 14.07 14.37 14.02 14.27 16,827,878 +0.20(+1.45%)
Jun 03, 2008 14.18 14.23 13.93 14.07 13,267,685 -0.04(-0.25%)
Jun 02, 2008 14.34 14.34 13.87 14.10 13,780,683 -0.26(-1.80%)
May 30, 2008 14.44 14.47 14.11 14.36 12,395,694 -0.00(-0.03%)
May 29, 2008 14.16 14.47 14.06 14.37 13,968,481 +0.21(+1.50%)
May 28, 2008 13.99 14.30 13.99 14.15 15,046,732 +0.29(+2.06%)
May 27, 2008 13.64 14.01 13.47 13.87 12,334,095 +0.26(+1.93%)
May 26, 2008 13.63 13.72 13.46 13.61 0 +0.00(+0.00%)
May 23, 2008 13.63 13.72 13.46 13.61 9,552,725 -0.05(-0.37%)
May 22, 2008 13.67 13.76 13.57 13.66 12,832,632 -0.03(-0.18%)
May 21, 2008 14.10 14.15 13.63 13.68 13,346,149 -0.40(-2.85%)
May 20, 2008 14.12 14.32 14.01 14.08 17,733,896 -0.16(-1.09%)
May 19, 2008 14.19 14.42 14.11 14.24 11,545,033 +0.05(+0.37%)
May 16, 2008 14.34 14.34 14.03 14.19 9,880,981 -0.10(-0.72%)
May 15, 2008 14.26 14.38 14.14 14.29 13,686,781 +0.12(+0.86%)
May 14, 2008 13.86 14.37 13.85 14.17 18,255,158 +0.37(+2.71%)
May 13, 2008 13.79 13.88 13.58 13.79 18,685,140 +0.07(+0.49%)
May 12, 2008 13.69 13.85 13.62 13.73 40,004,336 +0.10(+0.72%)
May 09, 2008 13.72 13.72 13.48 13.63 7,078,437 +0.01(+0.11%)
May 08, 2008 14.05 14.08 13.52 13.61 21,478,644 -0.41(-2.92%)
May 07, 2008 14.23 14.42 13.98 14.02 11,942,418 -0.17(-1.23%)
May 06, 2008 14.07 14.25 13.90 14.20 9,329,030 +0.13(+0.90%)
May 05, 2008 13.81 14.39 13.98 14.07 10,429,744 -0.14(-1.00%)
May 02, 2008 14.41 14.41 14.08 14.21 14,178,991 -0.03(-0.22%)
May 01, 2008 14.03 14.39 13.97 14.24 14,888,404 +0.21(+1.51%)
Apr 30, 2008 14.33 14.43 13.99 14.03 19,931,986 -0.30(-2.10%)
Apr 29, 2008 14.25 14.39 14.18 14.33 11,906,269 +0.09(+0.60%)
Apr 28, 2008 14.50 14.50 14.20 14.25 13,829,800 -0.19(-1.34%)
Apr 25, 2008 14.39 14.46 14.23 14.44 14,718,071 +0.14(+1.00%)
Apr 24, 2008 14.24 14.41 14.16 14.30 17,055,672 +0.12(+0.83%)
Apr 23, 2008 14.37 14.48 14.15 14.18 16,763,775 -0.11(-0.78%)
Apr 22, 2008 14.38 14.45 14.14 14.29 13,738,845 -0.12(-0.86%)
Apr 21, 2008 14.17 14.47 14.10 14.42 17,391,530 +0.15(+1.08%)
Apr 18, 2008 14.32 14.32 14.13 14.26 19,080,530 +0.07(+0.50%)
Apr 17, 2008 13.86 14.22 13.86 14.19 16,506,895 +0.31(+2.24%)
Apr 16, 2008 13.90 13.98 13.75 13.88 13,188,873 +0.05(+0.38%)
Apr 15, 2008 13.99 13.99 13.69 13.83 11,246,068 -0.05(-0.36%)
Apr 14, 2008 13.93 14.02 13.83 13.88 10,499,239 -0.13(-0.94%)
Apr 11, 2008 14.01 14.28 13.99 14.01 15,547,115 -0.14(-1.01%)
Apr 10, 2008 13.93 14.29 13.84 14.15 20,786,050 +0.20(+1.40%)
Apr 09, 2008 14.01 14.13 13.85 13.96 14,931,589 -0.02(-0.14%)
Apr 08, 2008 13.92 14.17 13.92 13.98 15,624,960 -0.06(-0.45%)
Apr 07, 2008 14.47 14.48 14.04 14.04 15,478,072 -0.35(-2.45%)
Apr 04, 2008 14.53 14.55 14.27 14.39 14,953,263 -0.08(-0.57%)
Apr 03, 2008 14.17 14.57 14.13 14.47 15,356,474 +0.20(+1.37%)
Apr 02, 2008 14.47 14.71 14.19 14.28 18,502,898 -0.34(-2.30%)
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.