Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
May 30, 2008 12.52 12.71 12.42 12.67 292,621 +0.20(+1.60%)
May 29, 2008 12.44 12.61 12.21 12.47 248,404 +0.00(+0.00%)
May 28, 2008 12.70 12.75 12.18 12.47 245,270 -0.23(-1.84%)
May 27, 2008 11.74 13.01 11.67 12.70 403,960 +1.00(+8.53%)
May 26, 2008 11.62 11.88 11.59 11.70 77,185 +0.00(+0.00%)
May 23, 2008 11.62 11.88 11.59 11.70 77,185 +0.01(+0.07%)
May 22, 2008 11.62 11.88 11.55 11.69 133,448 +0.09(+0.75%)
May 21, 2008 12.02 12.02 11.44 11.61 148,345 -0.41(-3.39%)
May 20, 2008 11.96 12.02 11.82 12.02 110,971 +0.03(+0.22%)
May 19, 2008 12.04 12.17 11.84 11.99 115,085 -0.08(-0.65%)
May 16, 2008 12.15 12.15 11.63 12.07 174,090 +0.00(+0.00%)
May 15, 2008 11.82 12.13 11.60 12.07 140,692 +0.27(+2.28%)
May 14, 2008 12.02 12.22 11.80 11.80 121,278 -0.18(-1.52%)
May 13, 2008 11.93 12.15 11.75 11.98 127,589 +0.10(+0.80%)
May 12, 2008 11.72 12.05 11.69 11.89 158,517 +0.21(+1.78%)
May 09, 2008 11.43 11.79 11.43 11.68 140,915 +0.11(+0.98%)
May 08, 2008 11.57 11.73 11.38 11.56 123,541 -0.02(-0.15%)
May 07, 2008 11.89 12.24 11.54 11.58 119,687 -0.22(-1.84%)
May 06, 2008 11.92 12.05 11.80 11.80 169,418 -0.17(-1.45%)
May 05, 2008 12.02 12.28 11.86 11.97 142,526 -0.12(-1.00%)
May 02, 2008 12.26 12.39 12.09 12.09 176,368 -0.01(-0.07%)
May 01, 2008 11.90 12.48 11.86 12.10 195,788 +0.21(+1.75%)
Apr 30, 2008 11.83 12.13 11.75 11.89 214,334 +0.05(+0.44%)
Apr 29, 2008 11.73 11.90 11.64 11.84 151,002 +0.13(+1.11%)
Apr 28, 2008 11.50 11.86 11.28 11.71 182,568 +0.24(+2.12%)
Apr 25, 2008 10.37 11.54 10.37 11.47 198,354 +0.40(+3.61%)
Apr 24, 2008 10.45 11.25 10.39 11.07 523,045 +1.63(+17.28%)
Apr 23, 2008 9.239 9.500 9.153 9.439 137,491 +0.23(+2.45%)
Apr 22, 2008 9.317 9.430 9.148 9.213 112,324 -0.16(-1.67%)
Apr 21, 2008 9.274 9.474 9.109 9.370 84,135 +0.00(+0.00%)
Apr 18, 2008 9.526 9.526 9.153 9.370 186,829 -0.03(-0.37%)
Apr 17, 2008 9.161 9.456 9.075 9.404 57,655 +0.19(+2.07%)
Apr 16, 2008 9.179 9.222 9.066 9.213 136,399 +0.12(+1.34%)
Apr 15, 2008 9.075 9.170 8.979 9.092 126,921 +0.10(+1.06%)
Apr 14, 2008 9.135 9.213 8.979 8.996 73,193 -0.13(-1.43%)
Apr 11, 2008 9.118 9.491 9.109 9.127 127,802 -0.36(-3.84%)
Apr 10, 2008 9.370 9.552 9.370 9.491 66,616 +0.08(+0.83%)
Apr 09, 2008 9.552 9.656 9.335 9.413 88,269 -0.15(-1.54%)
Apr 08, 2008 9.300 9.578 9.135 9.560 88,570 +0.21(+2.23%)
Apr 07, 2008 9.552 9.630 9.207 9.352 84,940 -0.16(-1.64%)
Apr 04, 2008 9.361 9.543 9.335 9.508 107,969 +0.08(+0.83%)
Apr 03, 2008 9.370 9.534 9.274 9.430 147,208 -0.02(-0.18%)
Apr 02, 2008 9.378 9.534 9.274 9.448 116,041 +0.04(+0.46%)
Apr 01, 2008 9.066 9.430 9.066 9.404 96,668 +0.50(+5.65%)
Mar 31, 2008 8.728 9.101 8.702 8.901 103,740 +0.15(+1.68%)
Mar 28, 2008 8.684 8.858 8.641 8.754 233,178 +0.08(+0.90%)
Mar 27, 2008 9.005 9.031 8.675 8.675 262,903 -0.36(-4.03%)
Mar 26, 2008 9.031 9.109 8.849 9.040 75,982 -0.08(-0.86%)
Mar 25, 2008 9.075 9.144 8.944 9.118 176,097 +0.07(+0.77%)
Mar 24, 2008 8.623 9.127 8.519 9.049 132,901 +0.48(+5.57%)
Mar 21, 2008 8.606 8.745 8.354 8.571 325,451 +0.00(+0.00%)
Mar 20, 2008 8.606 8.745 8.354 8.571 325,451 +0.10(+1.13%)
Mar 19, 2008 8.667 8.736 8.259 8.476 109,035 -0.15(-1.71%)
Mar 18, 2008 8.328 8.632 8.120 8.623 156,231 +0.52(+6.42%)
Mar 17, 2008 8.216 8.346 8.068 8.103 130,307 -0.30(-3.61%)
Mar 14, 2008 8.537 8.537 8.146 8.407 113,342 -0.08(-0.92%)
Mar 13, 2008 8.155 8.571 7.851 8.485 194,911 +0.22(+2.62%)
Mar 12, 2008 8.250 8.459 8.086 8.268 135,202 +0.03(+0.42%)
Mar 11, 2008 8.060 8.311 7.929 8.233 200,086 +0.37(+4.75%)
Mar 10, 2008 7.782 8.190 7.782 7.860 229,169 +0.09(+1.12%)
Mar 07, 2008 7.947 8.138 7.765 7.773 482,483 -0.22(-2.71%)
Mar 06, 2008 8.164 8.311 7.990 7.990 182,802 -0.23(-2.85%)
Mar 05, 2008 8.155 8.311 7.825 8.224 253,779 +0.16(+2.05%)
Mar 04, 2008 7.791 8.155 7.756 8.060 492,959 +0.45(+5.93%)
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.