Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
May 30, 2008 12.73 12.75 12.40 12.50 127,140,824 -0.13(-1.04%)
May 29, 2008 12.41 12.72 12.41 12.63 155,549,248 +0.18(+1.42%)
May 28, 2008 12.61 12.62 12.26 12.46 223,730,208 -0.03(-0.24%)
May 27, 2008 12.39 12.57 12.38 12.49 134,557,104 +0.04(+0.32%)
May 26, 2008 12.58 12.58 12.39 12.45 0 +0.02(+0.16%)
May 23, 2008 12.58 12.58 12.39 12.43 143,238,416 -0.22(-1.72%)
May 22, 2008 12.48 12.76 12.48 12.64 131,495,480 +0.11(+0.85%)
May 21, 2008 12.85 12.94 12.49 12.54 214,678,656 -0.35(-2.74%)
May 20, 2008 13.06 13.07 12.81 12.89 156,371,040 -0.30(-2.26%)
May 19, 2008 13.25 13.41 13.09 13.19 137,921,200 -0.07(-0.53%)
May 16, 2008 13.42 13.42 13.14 13.26 103,855,248 -0.15(-1.09%)
May 15, 2008 13.24 13.43 13.13 13.41 144,964,528 +0.18(+1.34%)
May 14, 2008 13.22 13.31 13.15 13.23 128,881,640 +0.13(+0.96%)
May 13, 2008 13.32 13.33 13.07 13.10 149,169,536 -0.20(-1.48%)
May 12, 2008 13.14 13.32 13.09 13.30 134,178,304 +0.20(+1.50%)
May 09, 2008 13.04 13.34 13.01 13.10 228,522,992 -0.03(-0.19%)
May 08, 2008 13.45 13.45 13.07 13.13 267,952,992 -0.27(-2.00%)
May 07, 2008 13.91 13.91 13.34 13.40 191,456,160 -0.47(-3.39%)
May 06, 2008 13.56 13.90 13.09 13.86 200,412,960 +0.09(+0.62%)
May 05, 2008 13.88 13.92 13.70 13.78 126,688,840 -0.19(-1.37%)
May 02, 2008 14.17 14.22 13.84 13.97 195,071,344 +0.06(+0.40%)
May 01, 2008 13.40 13.95 13.35 13.92 202,553,968 +0.52(+3.88%)
Apr 30, 2008 13.49 13.66 13.34 13.40 171,003,536 -0.09(-0.67%)
Apr 29, 2008 13.58 13.66 13.43 13.49 127,390,312 -0.11(-0.82%)
Apr 28, 2008 13.62 13.71 13.48 13.60 151,769,696 -0.02(-0.15%)
Apr 25, 2008 13.50 13.64 13.21 13.62 165,005,888 +0.25(+1.85%)
Apr 24, 2008 12.94 13.45 12.94 13.37 243,912,560 +0.48(+3.72%)
Apr 23, 2008 13.01 13.09 12.80 12.89 162,269,696 -0.08(-0.58%)
Apr 22, 2008 13.06 13.10 12.90 12.97 166,596,576 -0.19(-1.46%)
Apr 21, 2008 13.22 13.23 13.03 13.16 129,797,376 -0.21(-1.55%)
Apr 18, 2008 13.49 13.58 13.27 13.36 249,416,800 +0.29(+2.20%)
Apr 17, 2008 12.76 13.15 12.74 13.08 249,643,360 +0.18(+1.41%)
Apr 16, 2008 12.76 12.92 12.68 12.90 222,248,176 +0.39(+3.15%)
Apr 15, 2008 12.51 12.64 12.30 12.50 185,219,248 +0.13(+1.02%)
Apr 14, 2008 12.61 12.62 12.32 12.38 197,877,088 -0.29(-2.27%)
Apr 11, 2008 12.68 12.98 12.65 12.66 182,645,904 -0.27(-2.11%)
Apr 10, 2008 12.90 13.12 12.78 12.94 217,902,320 -0.07(-0.54%)
Apr 09, 2008 13.28 13.28 12.92 13.01 194,508,192 -0.22(-1.64%)
Apr 08, 2008 13.27 13.37 13.11 13.22 178,553,360 -0.15(-1.10%)
Apr 07, 2008 13.51 13.62 13.34 13.37 195,318,336 +0.10(+0.72%)
Apr 04, 2008 13.47 13.50 13.21 13.27 176,383,696 -0.22(-1.61%)
Apr 03, 2008 13.28 13.56 13.22 13.49 195,338,320 +0.09(+0.68%)
Apr 02, 2008 13.53 13.72 13.33 13.40 253,594,608 -0.08(-0.56%)
Apr 01, 2008 13.01 13.49 12.97 13.48 331,624,192 +0.93(+7.40%)
Mar 31, 2008 12.41 12.77 12.32 12.55 174,174,528 +0.10(+0.81%)
Mar 28, 2008 12.47 12.83 12.40 12.45 175,506,528 -0.24(-1.91%)
Mar 27, 2008 13.06 13.08 12.68 12.69 243,410,720 -0.22(-1.68%)
Mar 26, 2008 13.22 13.27 12.89 12.91 254,537,360 -0.45(-3.37%)
Mar 25, 2008 13.43 13.56 13.16 13.35 251,357,312 -0.11(-0.79%)
Mar 24, 2008 13.44 13.82 13.41 13.46 293,852,256 +0.17(+1.29%)
Mar 21, 2008 12.59 13.40 12.58 13.29 441,087,712 +0.00(+0.00%)
Mar 20, 2008 12.59 13.40 12.58 13.29 441,072,448 +0.79(+6.34%)
Mar 19, 2008 13.00 13.18 12.50 12.50 429,441,664 -0.34(-2.64%)
Mar 18, 2008 12.45 12.90 12.22 12.83 552,964,608 +1.02(+8.63%)
Mar 17, 2008 11.25 12.02 11.25 11.81 420,321,472 -0.29(-2.38%)
Mar 14, 2008 12.59 12.67 11.88 12.10 504,303,776 -0.37(-2.99%)
Mar 13, 2008 12.17 13.01 11.83 12.48 416,349,952 +0.07(+0.53%)
Mar 12, 2008 12.74 13.08 12.40 12.41 339,272,384 -0.33(-2.61%)
Mar 11, 2008 12.47 12.79 12.13 12.74 451,065,472 +0.81(+6.81%)
Mar 10, 2008 12.31 12.38 11.87 11.93 335,625,952 -0.35(-2.84%)
Mar 07, 2008 12.05 12.55 12.02 12.28 394,744,096 +0.03(+0.21%)
Mar 06, 2008 12.49 12.57 12.17 12.25 276,769,504 -0.44(-3.46%)
Mar 05, 2008 12.83 12.98 12.53 12.69 362,064,000 -0.10(-0.79%)
Mar 04, 2008 12.64 12.83 12.41 12.79 322,861,344 -0.07(-0.55%)
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.