Historical Prices

Date Open High Low Close Volume Change (%)
May 30, 2008 13.91 14.37 13.91 14.05 628,683 +0.14(+1.01%)
May 29, 2008 14.39 14.59 13.69 13.91 365,237 -0.52(-3.60%)
May 28, 2008 14.53 14.53 14.31 14.43 128,990 -0.08(-0.55%)
May 27, 2008 14.50 14.51 14.21 14.51 220,950 +0.01(+0.07%)
May 26, 2008 14.62 14.87 14.05 14.50 98,240 +0.00(+0.00%)
May 23, 2008 14.62 14.87 14.05 14.50 98,240 -0.21(-1.43%)
May 22, 2008 14.36 14.72 14.31 14.71 329,387 +0.35(+2.44%)
May 21, 2008 14.79 14.98 14.22 14.36 184,412 -0.44(-2.97%)
May 20, 2008 14.85 15.24 14.35 14.80 309,744 -0.06(-0.40%)
May 19, 2008 14.95 15.25 14.53 14.86 223,865 -0.03(-0.20%)
May 16, 2008 15.14 15.29 14.72 14.89 336,880 -0.15(-1.00%)
May 15, 2008 14.62 15.30 14.59 15.04 516,256 +0.44(+3.01%)
May 14, 2008 14.90 15.19 14.54 14.60 550,349 -0.23(-1.55%)
May 13, 2008 13.82 15.45 13.82 14.83 1,054,089 +0.85(+6.08%)
May 12, 2008 13.51 14.01 13.47 13.98 282,687 +0.44(+3.25%)
May 09, 2008 14.41 14.41 13.21 13.54 468,855 -1.35(-9.07%)
May 08, 2008 15.19 15.27 14.68 14.89 142,204 -0.18(-1.19%)
May 07, 2008 15.31 15.34 14.83 15.07 260,972 -0.23(-1.50%)
May 06, 2008 14.48 15.32 14.18 15.30 195,397 +0.77(+5.30%)
May 05, 2008 14.02 14.55 14.02 14.53 132,965 +0.47(+3.34%)
May 02, 2008 14.10 14.25 13.83 14.06 133,105 +0.06(+0.43%)
May 01, 2008 14.04 14.13 13.38 14.00 196,902 -0.02(-0.14%)
Apr 30, 2008 13.39 14.10 13.39 14.02 239,167 +0.69(+5.18%)
Apr 29, 2008 13.70 13.73 13.25 13.33 141,453 -0.33(-2.42%)
Apr 28, 2008 13.46 14.14 13.46 13.66 179,078 +0.30(+2.25%)
Apr 25, 2008 13.22 13.67 13.00 13.36 1,055,578 +0.14(+1.06%)
Apr 24, 2008 13.46 13.46 12.66 13.22 373,471 -0.21(-1.56%)
Apr 23, 2008 13.50 13.57 12.66 13.43 667,806 +0.00(+0.00%)
Apr 22, 2008 13.22 13.55 13.21 13.43 270,196 +0.06(+0.45%)
Apr 21, 2008 12.96 13.48 12.83 13.37 205,943 +0.33(+2.53%)
Apr 18, 2008 13.00 13.05 12.50 13.04 126,608 +0.24(+1.87%)
Apr 17, 2008 12.75 13.45 12.53 12.80 494,572 +0.01(+0.08%)
Apr 16, 2008 12.10 12.86 11.95 12.79 544,539 +0.77(+6.41%)
Apr 15, 2008 11.95 12.03 11.81 12.02 196,103 +0.14(+1.18%)
Apr 14, 2008 11.94 12.00 11.72 11.88 116,968 -0.03(-0.25%)
Apr 11, 2008 11.90 12.15 11.70 11.91 179,936 -0.21(-1.73%)
Apr 10, 2008 12.18 12.25 11.93 12.12 146,203 -0.03(-0.25%)
Apr 09, 2008 12.04 12.25 11.98 12.15 300,797 +0.17(+1.42%)
Apr 08, 2008 11.84 12.20 11.80 11.98 158,541 +0.02(+0.17%)
Apr 07, 2008 12.26 12.58 11.76 11.96 266,368 -0.16(-1.32%)
Apr 04, 2008 12.33 12.70 11.98 12.12 1,077,268 -0.13(-1.06%)
Apr 03, 2008 12.18 12.36 11.91 12.25 721,682 -0.14(-1.13%)
Apr 02, 2008 11.56 12.62 11.50 12.39 308,992 +0.80(+6.90%)
Apr 01, 2008 11.60 11.80 11.25 11.59 273,067 +0.01(+0.09%)
Mar 31, 2008 11.68 11.79 11.25 11.58 391,995 -0.10(-0.86%)
Mar 28, 2008 11.75 12.00 11.68 11.68 161,881 -0.09(-0.76%)
Mar 27, 2008 12.25 12.40 11.64 11.77 161,777 -0.54(-4.39%)
Mar 26, 2008 12.30 12.35 11.97 12.31 191,097 -0.05(-0.40%)
Mar 25, 2008 12.07 12.53 11.98 12.36 238,632 +0.38(+3.17%)
Mar 24, 2008 11.50 12.41 11.30 11.98 479,644 +0.57(+5.00%)
Mar 21, 2008 11.95 11.96 11.28 11.41 1,006,463 +0.00(+0.00%)
Mar 20, 2008 11.95 11.96 11.28 11.41 1,006,463 -0.77(-6.32%)
Mar 19, 2008 12.94 13.27 12.18 12.18 263,064 -0.82(-6.31%)
Mar 18, 2008 13.04 13.52 12.80 13.00 439,745 +0.06(+0.46%)
Mar 17, 2008 13.95 13.95 12.76 12.94 369,171 -1.44(-10.01%)
Mar 14, 2008 15.52 15.55 14.18 14.38 201,373 -0.92(-6.01%)
Mar 13, 2008 14.59 15.37 14.58 15.30 348,537 +0.43(+2.89%)
Mar 12, 2008 14.36 15.10 14.15 14.87 281,603 +0.52(+3.62%)
Mar 11, 2008 14.33 14.58 13.73 14.35 402,815 +0.23(+1.63%)
Mar 10, 2008 14.72 14.76 14.00 14.12 520,168 -0.65(-4.40%)
Mar 07, 2008 14.64 15.20 14.05 14.77 489,182 -0.69(-4.46%)
Mar 06, 2008 16.00 16.26 15.37 15.46 144,190 -0.55(-3.44%)
Mar 05, 2008 15.80 16.40 15.37 16.01 534,787 +0.20(+1.27%)
Mar 04, 2008 15.92 16.44 15.06 15.81 424,939 -0.35(-2.17%)
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.