Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2008 10.71 10.95 10.24 10.90 7,228,053 +0.06(+0.55%)
Jun 27, 2008 11.15 11.15 10.62 10.84 4,426,437 -0.27(-2.43%)
Jun 26, 2008 11.32 11.38 11.04 11.11 3,116,355 -0.34(-2.94%)
Jun 25, 2008 11.22 11.66 11.22 11.44 4,196,877 +0.21(+1.90%)
Jun 24, 2008 11.44 11.48 11.02 11.23 5,755,344 -0.23(-2.04%)
Jun 23, 2008 11.78 11.83 11.36 11.46 5,722,686 -0.29(-2.44%)
Jun 20, 2008 12.27 12.42 11.75 11.75 8,283,513 -0.61(-4.94%)
Jun 19, 2008 11.88 12.41 11.77 12.36 4,362,075 +0.45(+3.75%)
Jun 18, 2008 12.00 12.06 11.76 11.91 3,491,184 -0.26(-2.14%)
Jun 17, 2008 12.33 12.34 12.12 12.17 2,729,430 -0.17(-1.38%)
Jun 16, 2008 12.25 12.37 12.10 12.34 3,262,593 +0.03(+0.24%)
Jun 13, 2008 12.09 12.31 12.05 12.31 3,152,586 +0.33(+2.78%)
Jun 12, 2008 11.95 12.33 11.92 11.98 4,123,911 +0.14(+1.21%)
Jun 11, 2008 11.95 12.07 11.75 11.84 5,108,052 -0.14(-1.20%)
Jun 10, 2008 11.96 12.13 11.81 11.98 3,776,079 -0.09(-0.75%)
Jun 09, 2008 12.02 12.22 11.97 12.07 4,826,064 +0.02(+0.19%)
Jun 06, 2008 12.33 12.33 12.01 12.05 4,064,832 -0.41(-3.26%)
Jun 05, 2008 12.36 12.46 12.32 12.45 5,677,089 +0.12(+0.95%)
Jun 04, 2008 12.16 12.37 12.06 12.34 4,448,982 +0.10(+0.85%)
Jun 03, 2008 12.16 12.34 12.02 12.23 4,112,496 +0.09(+0.77%)
Jun 02, 2008 12.30 12.45 12.01 12.14 5,705,472 -0.16(-1.30%)
May 30, 2008 12.79 12.79 12.24 12.30 8,930,061 -0.36(-2.87%)
May 29, 2008 12.00 12.77 12.00 12.66 9,043,425 +0.56(+4.66%)
May 28, 2008 11.58 12.22 11.41 12.10 11,540,601 +0.84(+7.46%)
May 27, 2008 11.06 11.39 10.94 11.26 5,233,584 +0.24(+2.15%)
May 26, 2008 10.99 11.10 10.77 11.02 4,908,399 +0.00(+0.00%)
May 23, 2008 10.99 11.10 10.77 11.02 4,908,399 +0.02(+0.15%)
May 22, 2008 11.00 11.15 10.84 11.01 4,441,041 +0.07(+0.64%)
May 21, 2008 11.24 11.39 10.87 10.94 5,026,791 -0.33(-2.90%)
May 20, 2008 11.29 11.50 11.11 11.26 4,415,199 -0.13(-1.14%)
May 19, 2008 11.64 11.71 11.32 11.39 3,897,501 -0.27(-2.29%)
May 16, 2008 11.92 11.95 11.46 11.66 2,863,458 -0.19(-1.60%)
May 15, 2008 11.81 11.89 11.68 11.85 4,604,688 +0.02(+0.17%)
May 14, 2008 11.97 12.08 11.74 11.83 4,763,832 -0.07(-0.56%)
May 13, 2008 11.76 11.96 11.64 11.90 4,951,944 +0.06(+0.54%)
May 12, 2008 11.66 11.85 11.34 11.83 9,247,038 +0.32(+2.78%)
May 09, 2008 11.03 11.72 11.03 11.51 9,343,032 +0.37(+3.35%)
May 08, 2008 10.33 11.21 10.33 11.14 10,032,762 +1.04(+10.30%)
May 07, 2008 10.33 10.40 10.05 10.10 4,313,421 -0.26(-2.48%)
May 06, 2008 10.27 10.42 10.05 10.36 2,678,298 +0.06(+0.55%)
May 05, 2008 10.32 10.38 10.05 10.30 3,217,071 -0.01(-0.10%)
May 02, 2008 10.63 10.67 10.18 10.31 4,558,059 -0.22(-2.12%)
May 01, 2008 10.53 10.71 10.44 10.53 6,143,952 +0.00(+0.00%)
Apr 30, 2008 10.40 10.82 10.19 10.53 4,648,593 +0.17(+1.67%)
Apr 29, 2008 10.25 10.40 10.12 10.36 3,586,089 +0.09(+0.84%)
Apr 28, 2008 10.48 10.50 10.21 10.27 2,640,408 -0.22(-2.13%)
Apr 25, 2008 10.42 10.52 10.13 10.50 2,654,421 +0.22(+2.17%)
Apr 24, 2008 10.13 10.49 10.02 10.27 3,717,063 +0.20(+1.95%)
Apr 23, 2008 9.850 10.12 9.717 10.08 3,594,354 +0.19(+1.96%)
Apr 22, 2008 10.17 10.25 9.820 9.883 4,013,652 -0.34(-3.36%)
Apr 21, 2008 10.03 10.25 10.00 10.23 4,522,608 +0.05(+0.46%)
Apr 18, 2008 9.770 10.28 9.700 10.18 5,786,865 +0.59(+6.19%)
Apr 17, 2008 9.620 9.693 9.397 9.587 2,773,500 -0.08(-0.79%)
Apr 16, 2008 9.667 9.903 9.633 9.663 6,332,487 +0.05(+0.49%)
Apr 15, 2008 9.580 9.643 9.440 9.617 4,900,680 +0.09(+0.94%)
Apr 14, 2008 9.543 9.667 9.383 9.527 3,511,782 +0.04(+0.46%)
Apr 11, 2008 9.487 9.623 9.323 9.483 3,217,434 -0.06(-0.59%)
Apr 10, 2008 9.250 9.613 9.137 9.540 4,089,693 +0.32(+3.47%)
Apr 09, 2008 9.563 9.647 9.167 9.220 4,191,102 -0.24(-2.50%)
Apr 08, 2008 9.627 9.693 9.370 9.457 5,147,190 -0.22(-2.27%)
Apr 07, 2008 9.720 9.920 9.510 9.677 4,192,851 -0.09(-0.92%)
Apr 04, 2008 9.927 9.943 9.623 9.767 4,053,249 -0.18(-1.78%)
Apr 03, 2008 9.963 10.03 9.627 9.943 3,893,676 -0.08(-0.80%)
Apr 02, 2008 9.923 10.23 9.827 10.02 6,095,175 +0.31(+3.23%)
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.