Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
May 30, 2008 14.45 14.62 14.32 14.39 89,373,704 +0.02(+0.17%)
May 29, 2008 14.45 14.48 14.15 14.37 88,415,520 -0.20(-1.41%)
May 28, 2008 14.78 14.78 14.37 14.57 81,005,816 -0.08(-0.55%)
May 27, 2008 14.46 14.73 14.45 14.65 85,082,608 +0.12(+0.81%)
May 26, 2008 14.74 14.79 14.33 14.53 95,153,152 +0.00(+0.00%)
May 23, 2008 14.74 14.79 14.33 14.53 95,153,152 -0.29(-1.97%)
May 22, 2008 14.79 14.98 14.73 14.83 66,313,228 +0.14(+0.93%)
May 21, 2008 14.83 15.02 14.60 14.69 103,806,400 -0.27(-1.79%)
May 20, 2008 15.24 15.28 14.78 14.96 119,004,392 -0.49(-3.17%)
May 19, 2008 15.64 15.70 15.39 15.45 98,653,248 -0.07(-0.48%)
May 16, 2008 15.51 15.52 15.22 15.52 96,622,624 +0.02(+0.12%)
May 15, 2008 14.85 15.51 14.81 15.50 124,748,864 +0.70(+4.74%)
May 14, 2008 14.81 15.08 14.75 14.80 95,670,376 +0.05(+0.34%)
May 13, 2008 14.68 14.86 14.65 14.75 63,503,376 +0.07(+0.51%)
May 12, 2008 14.50 14.72 14.40 14.68 55,451,744 +0.17(+1.16%)
May 09, 2008 14.37 14.63 14.36 14.51 64,502,456 -0.02(-0.13%)
May 08, 2008 14.51 14.66 14.35 14.53 80,708,520 +0.14(+0.99%)
May 07, 2008 14.65 14.74 14.37 14.38 87,348,584 -0.25(-1.74%)
May 06, 2008 14.33 14.72 14.33 14.64 74,086,592 +0.20(+1.42%)
May 05, 2008 14.51 14.83 14.39 14.43 62,225,268 -0.20(-1.40%)
May 02, 2008 14.66 14.69 14.36 14.64 95,159,288 +0.18(+1.25%)
May 01, 2008 13.88 14.53 13.88 14.46 115,155,120 +0.64(+4.63%)
Apr 30, 2008 14.11 14.13 13.75 13.82 90,960,720 -0.22(-1.59%)
Apr 29, 2008 14.05 14.15 13.94 14.04 65,500,264 -0.06(-0.40%)
Apr 28, 2008 13.93 14.18 13.86 14.10 76,825,424 +0.09(+0.66%)
Apr 25, 2008 14.05 14.06 13.70 14.01 76,644,784 -0.08(-0.57%)
Apr 24, 2008 14.02 14.29 13.87 14.09 82,635,040 +0.08(+0.58%)
Apr 23, 2008 13.78 14.01 13.66 14.01 99,807,752 +0.35(+2.59%)
Apr 22, 2008 13.83 13.91 13.58 13.65 90,683,200 -0.29(-2.09%)
Apr 21, 2008 13.97 14.02 13.86 13.94 77,010,816 -0.06(-0.40%)
Apr 18, 2008 14.01 14.05 13.80 14.00 109,984,376 +0.27(+1.99%)
Apr 17, 2008 13.76 13.84 13.61 13.73 92,994,520 -0.01(-0.09%)
Apr 16, 2008 13.93 13.96 13.57 13.74 175,600,112 +0.76(+5.83%)
Apr 15, 2008 12.98 13.00 12.73 12.98 149,041,024 +0.14(+1.06%)
Apr 14, 2008 13.11 13.22 12.81 12.84 96,716,368 -0.34(-2.59%)
Apr 11, 2008 13.20 13.60 13.11 13.19 107,756,880 -0.52(-3.80%)
Apr 10, 2008 13.39 13.93 13.38 13.71 116,051,936 +0.41(+3.08%)
Apr 09, 2008 13.07 13.30 12.89 13.30 102,206,016 +0.21(+1.61%)
Apr 08, 2008 13.28 13.37 13.06 13.09 88,954,920 -0.42(-3.08%)
Apr 07, 2008 13.61 13.71 13.45 13.50 63,928,732 -0.07(-0.55%)
Apr 04, 2008 13.62 13.77 13.45 13.58 66,662,344 -0.04(-0.27%)
Apr 03, 2008 13.47 13.72 13.37 13.61 72,968,312 +0.05(+0.37%)
Apr 02, 2008 13.68 13.68 13.44 13.56 70,516,824 -0.07(-0.55%)
Apr 01, 2008 13.35 13.66 13.29 13.64 89,391,144 +0.49(+3.73%)
Mar 31, 2008 12.86 13.24 12.83 13.15 77,433,848 +0.24(+1.88%)
Mar 28, 2008 12.91 13.30 12.87 12.91 95,718,360 -0.19(-1.42%)
Mar 27, 2008 13.58 13.60 13.09 13.09 115,021,728 -0.48(-3.52%)
Mar 26, 2008 13.68 13.70 13.48 13.57 83,378,944 -0.25(-1.84%)
Mar 25, 2008 13.86 13.91 13.68 13.83 77,697,472 +0.09(+0.63%)
Mar 24, 2008 13.51 13.94 13.50 13.74 86,656,624 +0.24(+1.75%)
Mar 21, 2008 13.33 13.51 13.09 13.50 108,524,888 +0.00(+0.00%)
Mar 20, 2008 13.33 13.51 13.09 13.50 108,522,960 +0.41(+3.13%)
Mar 19, 2008 13.37 13.49 13.09 13.09 112,149,520 -0.41(-3.04%)
Mar 18, 2008 13.22 13.50 13.16 13.50 116,412,856 +0.56(+4.32%)
Mar 17, 2008 12.52 13.13 12.51 12.94 108,673,064 +0.12(+0.92%)
Mar 14, 2008 13.19 13.31 12.75 12.83 128,939,944 -0.38(-2.91%)
Mar 13, 2008 12.93 13.34 12.88 13.21 107,543,864 +0.10(+0.76%)
Mar 12, 2008 13.14 13.34 13.02 13.11 85,427,856 -0.05(-0.38%)
Mar 11, 2008 12.71 13.17 12.70 13.16 125,901,408 +0.67(+5.37%)
Mar 10, 2008 12.48 12.73 12.40 12.49 108,550,816 +0.03(+0.25%)
Mar 07, 2008 12.30 12.66 12.26 12.46 118,737,368 +0.12(+1.01%)
Mar 06, 2008 12.48 12.55 12.31 12.34 105,583,216 -0.20(-1.63%)
Mar 05, 2008 12.44 12.56 12.32 12.54 100,232,128 +0.12(+1.00%)
Mar 04, 2008 12.20 12.45 12.07 12.42 199,895,696 -0.01(-0.05%)
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.