Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2008 12.07 12.07 11.40 11.40 11,047,633 -0.64(-5.28%)
Jul 30, 2008 11.78 12.05 11.67 12.04 5,720,520 +0.31(+2.65%)
Jul 29, 2008 11.73 11.73 11.47 11.73 5,535,749 +0.13(+1.10%)
Jul 28, 2008 11.43 11.77 11.39 11.60 7,261,521 +0.18(+1.61%)
Jul 25, 2008 11.43 11.76 11.34 11.42 6,627,753 +0.01(+0.12%)
Jul 24, 2008 11.88 11.88 11.34 11.40 8,628,768 -0.45(-3.76%)
Jul 23, 2008 12.07 12.14 11.78 11.85 6,797,862 -0.20(-1.70%)
Jul 22, 2008 12.05 12.15 11.96 12.05 5,981,912 -0.04(-0.29%)
Jul 21, 2008 11.92 12.12 11.81 12.09 5,791,469 +0.24(+2.03%)
Jul 18, 2008 11.48 11.93 11.42 11.85 11,504,133 +0.37(+3.26%)
Jul 17, 2008 11.45 11.53 11.34 11.47 8,452,421 +0.08(+0.74%)
Jul 16, 2008 11.81 11.81 11.36 11.39 11,749,438 -0.39(-3.30%)
Jul 15, 2008 12.07 12.29 11.70 11.78 16,339,434 -0.48(-3.92%)
Jul 14, 2008 12.56 12.58 12.23 12.26 5,174,509 -0.17(-1.36%)
Jul 11, 2008 12.22 12.57 12.13 12.43 7,003,011 +0.09(+0.75%)
Jul 10, 2008 12.55 12.70 12.26 12.34 11,807,975 -0.23(-1.80%)
Jul 09, 2008 12.74 12.82 12.56 12.56 8,579,295 -0.19(-1.50%)
Jul 08, 2008 12.86 13.06 12.64 12.75 12,921,524 -0.05(-0.39%)
Jul 07, 2008 13.29 13.42 12.75 12.80 9,274,649 -0.46(-3.46%)
Jul 04, 2008 13.25 13.67 13.20 13.26 5,075,568 +0.00(+0.00%)
Jul 03, 2008 13.25 13.67 13.20 13.26 5,075,568 +0.00(+0.00%)
Jul 02, 2008 13.61 13.66 13.26 13.26 6,458,341 -0.35(-2.60%)
Jul 01, 2008 13.40 13.78 13.35 13.61 8,972,026 +0.04(+0.31%)
Jun 30, 2008 13.28 13.65 13.25 13.57 7,828,928 +0.29(+2.18%)
Jun 27, 2008 13.13 13.33 13.07 13.28 10,384,047 +0.14(+1.08%)
Jun 26, 2008 13.33 13.47 13.06 13.14 7,360,940 -0.31(-2.31%)
Jun 25, 2008 13.56 13.64 13.37 13.45 7,947,058 -0.08(-0.63%)
Jun 24, 2008 13.80 13.80 13.43 13.54 8,303,026 -0.28(-2.05%)
Jun 23, 2008 13.85 14.04 13.78 13.82 5,129,570 +0.00(+0.00%)
Jun 20, 2008 14.21 14.31 13.78 13.82 8,744,983 -0.48(-3.36%)
Jun 19, 2008 14.12 14.70 14.04 14.30 5,319,668 +0.18(+1.30%)
Jun 18, 2008 14.25 14.46 14.09 14.12 6,703,539 -0.25(-1.77%)
Jun 17, 2008 14.24 14.40 14.17 14.37 5,110,427 +0.16(+1.09%)
Jun 16, 2008 14.24 14.33 14.00 14.21 4,073,445 +0.00(+0.00%)
Jun 13, 2008 13.73 14.22 13.73 14.21 7,519,357 +0.54(+3.93%)
Jun 12, 2008 13.72 13.77 13.58 13.68 4,592,688 +0.01(+0.05%)
Jun 11, 2008 13.78 13.92 13.66 13.67 6,328,052 -0.20(-1.43%)
Jun 10, 2008 13.90 13.99 13.79 13.87 5,401,062 -0.17(-1.21%)
Jun 09, 2008 13.61 14.12 13.61 14.04 7,703,713 +0.37(+2.74%)
Jun 06, 2008 13.88 14.04 13.66 13.66 6,999,540 -0.39(-2.77%)
Jun 05, 2008 13.90 14.09 13.80 14.05 5,223,592 +0.15(+1.07%)
Jun 04, 2008 13.43 14.02 13.43 13.90 9,802,555 +0.45(+3.31%)
Jun 03, 2008 13.58 13.68 13.46 13.46 5,381,232 -0.08(-0.57%)
Jun 02, 2008 13.59 13.73 13.30 13.54 9,236,603 -0.23(-1.64%)
May 30, 2008 13.66 13.83 13.52 13.76 6,406,495 +0.16(+1.19%)
May 29, 2008 13.38 13.65 13.38 13.60 4,930,178 +0.13(+0.94%)
May 28, 2008 13.39 13.52 13.26 13.47 7,549,484 +0.20(+1.49%)
May 27, 2008 13.35 13.42 13.20 13.28 4,823,823 -0.09(-0.69%)
May 26, 2008 13.78 13.83 13.35 13.37 0 +0.00(+0.00%)
May 23, 2008 13.78 13.83 13.35 13.37 4,919,529 -0.44(-3.17%)
May 22, 2008 13.75 13.84 13.68 13.80 3,839,846 +0.05(+0.36%)
May 21, 2008 13.73 14.07 13.72 13.76 8,386,597 -0.04(-0.31%)
May 20, 2008 14.00 14.00 13.75 13.80 4,688,334 -0.16(-1.16%)
May 19, 2008 14.00 14.13 13.91 13.96 5,661,884 -0.06(-0.45%)
May 16, 2008 14.06 14.12 13.98 14.02 6,055,147 -0.04(-0.30%)
May 15, 2008 14.07 14.07 13.78 14.07 6,864,979 +0.03(+0.20%)
May 14, 2008 14.12 14.12 13.78 14.04 8,104,707 +0.25(+1.85%)
May 13, 2008 13.88 13.92 13.68 13.78 5,843,241 +0.01(+0.05%)
May 12, 2008 13.61 13.86 13.58 13.78 12,520,896 +0.28(+2.04%)
May 09, 2008 13.03 13.56 12.77 13.50 12,864,565 +0.83(+6.58%)
May 08, 2008 12.54 12.69 12.39 12.67 6,328,723 +0.19(+1.53%)
May 07, 2008 12.65 12.72 12.46 12.48 5,388,244 -0.19(-1.51%)
May 06, 2008 12.64 12.72 12.46 12.67 4,185,571 +0.04(+0.34%)
May 05, 2008 12.72 12.76 12.54 12.62 4,361,813 -0.09(-0.72%)
May 02, 2008 12.57 12.77 12.57 12.72 5,574,892 +0.25(+1.98%)
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.