Historical Prices

Date Open High Low Close Volume Change (%)
May 30, 2008 15.24 15.41 15.10 15.17 84,782,680 +0.03(+0.17%)
May 29, 2008 15.23 15.26 14.92 15.14 83,873,712 -0.22(-1.41%)
May 28, 2008 15.58 15.58 15.14 15.36 76,844,640 -0.09(-0.55%)
May 27, 2008 15.24 15.52 15.23 15.44 80,712,016 +0.12(+0.81%)
May 26, 2008 15.54 15.59 15.10 15.32 90,265,240 +0.00(+0.00%)
May 23, 2008 15.54 15.59 15.10 15.32 90,265,240 -0.31(-1.97%)
May 22, 2008 15.59 15.79 15.53 15.63 62,906,792 +0.14(+0.93%)
May 21, 2008 15.63 15.84 15.39 15.48 98,473,976 -0.28(-1.78%)
May 20, 2008 16.07 16.11 15.58 15.77 112,891,272 -0.52(-3.18%)
May 19, 2008 16.49 16.55 16.22 16.28 93,585,536 -0.08(-0.48%)
May 16, 2008 16.35 16.36 16.05 16.36 91,659,224 +0.02(+0.12%)
May 15, 2008 15.65 16.35 15.61 16.34 118,340,656 +0.74(+4.74%)
May 14, 2008 15.61 15.90 15.55 15.60 90,755,896 +0.05(+0.34%)
May 13, 2008 15.47 15.66 15.44 15.55 60,241,276 +0.08(+0.51%)
May 12, 2008 15.29 15.52 15.18 15.47 52,603,252 +0.18(+1.16%)
May 09, 2008 15.14 15.43 15.14 15.29 61,189,036 -0.02(-0.13%)
May 08, 2008 15.30 15.45 15.12 15.31 76,562,616 +0.15(+0.99%)
May 07, 2008 15.44 15.54 15.14 15.16 82,861,584 -0.27(-1.74%)
May 06, 2008 15.10 15.52 15.10 15.43 70,280,848 +0.22(+1.42%)
May 05, 2008 15.30 15.63 15.17 15.22 59,028,828 -0.22(-1.40%)
May 02, 2008 15.45 15.48 15.14 15.43 90,271,064 +0.19(+1.25%)
May 01, 2008 14.63 15.32 14.63 15.24 109,239,728 +0.67(+4.63%)
Apr 30, 2008 14.88 14.90 14.49 14.57 86,288,168 -0.24(-1.59%)
Apr 29, 2008 14.81 14.92 14.69 14.80 62,135,588 -0.06(-0.40%)
Apr 28, 2008 14.68 14.95 14.61 14.86 72,878,984 +0.10(+0.67%)
Apr 25, 2008 14.81 14.82 14.44 14.76 72,707,624 -0.09(-0.57%)
Apr 24, 2008 14.78 15.07 14.62 14.85 78,390,168 +0.09(+0.58%)
Apr 23, 2008 14.52 14.77 14.40 14.76 94,680,744 +0.37(+2.59%)
Apr 22, 2008 14.58 14.67 14.31 14.39 86,024,904 -0.31(-2.09%)
Apr 21, 2008 14.72 14.78 14.61 14.70 73,054,856 -0.06(-0.40%)
Apr 18, 2008 14.77 14.81 14.55 14.76 104,334,608 +0.29(+1.99%)
Apr 17, 2008 14.51 14.59 14.35 14.47 88,217,496 -0.01(-0.09%)
Apr 16, 2008 14.68 14.71 14.31 14.48 166,579,728 +0.80(+5.83%)
Apr 15, 2008 13.68 13.70 13.42 13.68 141,384,960 +0.14(+1.06%)
Apr 14, 2008 13.82 13.94 13.51 13.54 91,748,152 -0.36(-2.59%)
Apr 11, 2008 13.92 14.34 13.82 13.90 102,221,528 -0.55(-3.80%)
Apr 10, 2008 14.12 14.69 14.10 14.45 110,090,480 +0.43(+3.08%)
Apr 09, 2008 13.78 14.02 13.59 14.02 96,955,808 +0.22(+1.61%)
Apr 08, 2008 14.00 14.10 13.77 13.80 84,385,408 -0.44(-3.08%)
Apr 07, 2008 14.35 14.46 14.18 14.23 60,644,784 -0.08(-0.55%)
Apr 04, 2008 14.36 14.52 14.18 14.31 63,237,972 -0.04(-0.27%)
Apr 03, 2008 14.20 14.46 14.09 14.35 69,220,016 +0.05(+0.37%)
Apr 02, 2008 14.42 14.42 14.17 14.30 66,894,452 -0.08(-0.55%)
Apr 01, 2008 14.08 14.40 14.01 14.38 84,799,224 +0.52(+3.73%)
Mar 31, 2008 13.55 13.96 13.53 13.86 73,456,152 +0.26(+1.88%)
Mar 28, 2008 13.61 14.02 13.57 13.61 90,801,416 -0.20(-1.42%)
Mar 27, 2008 14.32 14.34 13.80 13.80 109,113,184 -0.50(-3.52%)
Mar 26, 2008 14.42 14.44 14.21 14.31 79,095,864 -0.27(-1.84%)
Mar 25, 2008 14.61 14.66 14.42 14.57 73,706,240 +0.09(+0.63%)
Mar 24, 2008 14.24 14.69 14.23 14.48 82,205,168 +0.25(+1.75%)
Mar 21, 2008 14.05 14.24 13.80 14.23 102,950,088 +0.00(+0.00%)
Mar 20, 2008 14.05 14.24 13.80 14.23 102,948,256 +0.43(+3.13%)
Mar 19, 2008 14.09 14.22 13.80 13.80 106,388,528 -0.43(-3.03%)
Mar 18, 2008 13.94 14.24 13.87 14.23 110,432,856 +0.59(+4.32%)
Mar 17, 2008 13.20 13.84 13.19 13.65 103,090,656 +0.12(+0.92%)
Mar 14, 2008 13.90 14.03 13.44 13.52 122,316,440 -0.41(-2.91%)
Mar 13, 2008 13.63 14.06 13.57 13.93 102,019,456 +0.10(+0.76%)
Mar 12, 2008 13.85 14.06 13.73 13.82 81,039,520 -0.05(-0.38%)
Mar 11, 2008 13.40 13.89 13.38 13.87 119,433,992 +0.71(+5.37%)
Mar 10, 2008 13.16 13.42 13.07 13.17 102,974,680 +0.03(+0.25%)
Mar 07, 2008 12.96 13.34 12.93 13.13 112,637,968 +0.13(+1.01%)
Mar 06, 2008 13.15 13.23 12.98 13.00 100,159,528 -0.22(-1.63%)
Mar 05, 2008 13.12 13.24 12.98 13.22 95,083,312 +0.13(+1.00%)
Mar 04, 2008 12.86 13.12 12.72 13.09 189,627,264 -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.