Historical Prices

Date Open High Low Close Volume Change (%)
May 30, 2008 14.22 14.24 13.89 14.12 132,447 -0.05(-0.35%)
May 29, 2008 14.02 14.26 13.82 14.17 85,719 +0.13(+0.94%)
May 28, 2008 14.00 14.04 13.62 14.04 87,504 +0.14(+1.01%)
May 27, 2008 13.75 14.12 13.68 13.90 110,940 +0.13(+0.96%)
May 26, 2008 13.93 13.94 13.58 13.77 119,966 +0.00(+0.00%)
May 23, 2008 13.93 13.94 13.58 13.77 119,966 -0.26(-1.88%)
May 22, 2008 14.01 14.20 13.72 14.03 109,958 +0.05(+0.35%)
May 21, 2008 14.04 14.21 13.73 13.98 147,018 -0.12(-0.82%)
May 20, 2008 14.12 14.21 13.91 14.10 94,995 -0.11(-0.76%)
May 19, 2008 14.42 14.64 14.14 14.21 147,339 -0.23(-1.60%)
May 16, 2008 14.74 14.74 14.13 14.44 146,790 -0.21(-1.47%)
May 15, 2008 14.40 14.79 14.22 14.65 77,857 +0.25(+1.72%)
May 14, 2008 14.67 14.86 14.36 14.40 87,933 -0.18(-1.25%)
May 13, 2008 14.54 14.78 14.29 14.59 75,898 +0.07(+0.51%)
May 12, 2008 14.16 14.61 14.03 14.51 80,756 +0.43(+3.05%)
May 09, 2008 13.96 14.23 13.80 14.08 224,457 -0.10(-0.70%)
May 08, 2008 14.15 14.46 13.83 14.18 222,235 +0.10(+0.70%)
May 07, 2008 14.61 14.85 14.02 14.08 207,660 -0.50(-3.45%)
May 06, 2008 14.54 14.82 14.45 14.59 202,770 -0.07(-0.45%)
May 05, 2008 14.83 14.86 14.40 14.65 205,560 -0.30(-1.99%)
May 02, 2008 14.71 15.06 14.53 14.95 499,086 -0.10(-0.66%)
May 01, 2008 14.30 15.12 14.30 15.05 216,942 +0.71(+4.95%)
Apr 30, 2008 14.50 15.16 14.14 14.34 295,850 -0.09(-0.63%)
Apr 29, 2008 14.89 14.93 14.27 14.43 213,432 -0.50(-3.37%)
Apr 28, 2008 14.16 15.60 14.07 14.93 321,677 +0.69(+4.87%)
Apr 25, 2008 13.93 14.31 13.74 14.24 175,809 -0.24(-1.65%)
Apr 24, 2008 14.06 14.76 13.69 14.48 133,072 +0.54(+3.85%)
Apr 23, 2008 13.63 14.07 13.38 13.94 108,081 +0.38(+2.80%)
Apr 22, 2008 14.30 14.60 13.38 13.56 148,586 -0.83(-5.79%)
Apr 21, 2008 14.40 14.67 14.00 14.40 90,967 -0.15(-1.02%)
Apr 18, 2008 14.40 14.67 14.17 14.54 85,708 +0.49(+3.46%)
Apr 17, 2008 14.02 14.29 13.93 14.06 52,771 +0.01(+0.06%)
Apr 16, 2008 13.59 14.50 13.59 14.05 116,921 +0.59(+4.42%)
Apr 15, 2008 13.54 13.66 13.31 13.45 115,300 +0.01(+0.06%)
Apr 14, 2008 13.75 13.90 13.45 13.45 120,961 -0.34(-2.45%)
Apr 11, 2008 14.04 14.37 13.74 13.78 84,585 -0.45(-3.19%)
Apr 10, 2008 14.02 14.38 13.96 14.24 76,622 +0.18(+1.29%)
Apr 09, 2008 14.14 14.23 13.84 14.06 90,309 -0.03(-0.23%)
Apr 08, 2008 14.02 14.50 13.78 14.09 109,190 +0.01(+0.06%)
Apr 07, 2008 14.61 14.93 14.08 14.08 93,362 -0.45(-3.12%)
Apr 04, 2008 14.96 14.97 13.96 14.54 122,031 -0.44(-2.92%)
Apr 03, 2008 14.81 15.16 14.68 14.97 141,404 +0.00(+0.00%)
Apr 02, 2008 14.58 15.27 14.25 14.97 306,418 +0.51(+3.54%)
Apr 01, 2008 13.87 14.53 13.53 14.46 140,486 +1.05(+7.82%)
Mar 31, 2008 13.21 13.86 13.01 13.41 122,174 +0.22(+1.69%)
Mar 28, 2008 13.31 13.56 13.14 13.19 183,314 -0.23(-1.72%)
Mar 27, 2008 14.17 14.17 13.29 13.42 318,802 -0.67(-4.75%)
Mar 26, 2008 14.35 14.35 13.69 14.09 114,697 -0.32(-2.23%)
Mar 25, 2008 14.05 14.61 13.99 14.41 322,874 +0.39(+2.77%)
Mar 24, 2008 16.20 16.44 14.01 14.02 466,164 -2.76(-16.43%)
Mar 21, 2008 14.00 16.94 13.45 16.78 854,831 +0.00(+0.00%)
Mar 20, 2008 14.00 16.94 13.45 16.78 854,831 +2.99(+21.66%)
Mar 19, 2008 14.49 14.49 13.78 13.79 235,595 -0.64(-4.46%)
Mar 18, 2008 13.78 14.46 13.51 14.44 285,338 +1.00(+7.43%)
Mar 17, 2008 12.90 13.97 12.90 13.44 132,451 +0.19(+1.43%)
Mar 14, 2008 13.59 13.66 12.78 13.25 215,370 -0.25(-1.83%)
Mar 13, 2008 12.25 13.52 12.15 13.50 207,264 +0.88(+7.00%)
Mar 12, 2008 12.66 13.10 12.58 12.61 118,814 -0.10(-0.78%)
Mar 11, 2008 12.50 12.80 12.35 12.71 142,329 +0.60(+4.98%)
Mar 10, 2008 12.53 12.55 12.08 12.11 57,024 -0.35(-2.85%)
Mar 07, 2008 11.93 12.64 11.93 12.46 128,314 +0.36(+3.00%)
Mar 06, 2008 12.51 12.60 12.09 12.10 98,930 -0.50(-4.00%)
Mar 05, 2008 12.61 12.72 12.38 12.60 161,954 +0.07(+0.59%)
Mar 04, 2008 12.44 12.69 12.28 12.53 161,192 -0.07(-0.52%)
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.