Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2008 9.996 11.06 9.829 10.62 7,151,127 +0.36(+3.51%)
Jul 30, 2008 10.72 10.88 9.759 10.26 6,495,074 -0.21(-2.01%)
Jul 29, 2008 10.47 10.60 9.417 10.47 7,494,086 +1.04(+10.98%)
Jul 28, 2008 10.17 10.33 9.312 9.435 6,939,192 -0.67(-6.60%)
Jul 25, 2008 9.619 10.47 9.364 10.10 9,297,195 +0.39(+3.97%)
Jul 24, 2008 11.69 11.92 9.619 9.715 10,988,994 -2.17(-18.24%)
Jul 23, 2008 11.39 12.44 11.22 11.88 10,390,543 +0.49(+4.31%)
Jul 22, 2008 10.38 11.43 10.09 11.39 5,726,825 +0.64(+5.96%)
Jul 21, 2008 10.77 11.19 10.54 10.75 5,671,526 +0.07(+0.66%)
Jul 18, 2008 11.08 11.24 10.24 10.68 5,393,488 -0.12(-1.14%)
Jul 17, 2008 10.83 11.16 9.873 10.80 10,171,640 +0.53(+5.12%)
Jul 16, 2008 9.162 10.61 9.013 10.28 9,279,790 +1.04(+11.21%)
Jul 15, 2008 9.084 9.663 8.188 9.241 10,505,427 +0.25(+2.83%)
Jul 14, 2008 9.654 9.654 8.847 8.987 9,080,503 -0.06(-0.68%)
Jul 11, 2008 9.268 9.654 8.785 9.048 10,541,355 -0.55(-5.76%)
Jul 10, 2008 9.847 10.25 9.391 9.601 9,925,764 -0.43(-4.29%)
Jul 09, 2008 11.39 11.45 9.979 10.03 11,203,525 -0.94(-8.56%)
Jul 08, 2008 9.514 11.04 9.347 10.97 10,860,080 +1.45(+15.21%)
Jul 07, 2008 10.08 10.34 9.088 9.522 8,183,075 -0.54(-5.41%)
Jul 04, 2008 10.03 10.22 9.628 10.07 6,248,815 +0.00(+0.00%)
Jul 03, 2008 10.03 10.22 9.628 10.07 6,248,815 +0.02(+0.17%)
Jul 02, 2008 10.51 10.61 10.05 10.05 7,470,240 -0.33(-3.21%)
Jul 01, 2008 10.54 10.63 9.715 10.38 17,579,562 -0.45(-4.13%)
Jun 30, 2008 11.08 11.14 10.59 10.83 8,518,176 -0.25(-2.22%)
Jun 27, 2008 11.92 11.92 10.59 11.08 12,670,845 -0.63(-5.40%)
Jun 26, 2008 12.51 12.53 11.35 11.71 15,531,305 -1.08(-8.44%)
Jun 25, 2008 12.99 13.59 12.61 12.79 10,271,330 -0.13(-1.02%)
Jun 24, 2008 12.46 13.52 12.11 12.92 11,049,477 +0.48(+3.88%)
Jun 23, 2008 13.53 13.56 12.28 12.44 6,510,861 -0.93(-6.96%)
Jun 20, 2008 13.70 13.88 13.30 13.37 6,089,177 -0.51(-3.67%)
Jun 19, 2008 13.91 14.11 13.52 13.88 6,213,581 +0.09(+0.64%)
Jun 18, 2008 13.33 13.99 13.16 13.79 5,492,236 +0.38(+2.81%)
Jun 17, 2008 14.05 14.12 13.19 13.41 5,203,032 -0.55(-3.96%)
Jun 16, 2008 13.40 14.09 13.18 13.96 4,194,581 +0.49(+3.65%)
Jun 13, 2008 13.21 13.74 13.16 13.47 4,547,248 +0.32(+2.47%)
Jun 12, 2008 13.09 13.62 13.01 13.15 3,790,180 +0.25(+1.97%)
Jun 11, 2008 13.81 13.83 12.84 12.89 6,250,928 -0.85(-6.19%)
Jun 10, 2008 13.40 13.95 12.92 13.74 6,794,360 +0.42(+3.16%)
Jun 09, 2008 13.44 14.09 12.94 13.32 8,172,439 -0.04(-0.33%)
Jun 06, 2008 14.06 14.15 13.34 13.37 6,868,322 -0.99(-6.91%)
Jun 05, 2008 14.74 14.91 13.92 14.36 7,747,263 -0.15(-1.03%)
Jun 04, 2008 14.96 15.05 14.38 14.51 6,601,437 -0.53(-3.50%)
Jun 03, 2008 14.68 15.11 14.39 15.03 6,295,153 +0.47(+3.25%)
Jun 02, 2008 14.68 14.74 14.25 14.56 4,347,618 -0.25(-1.72%)
May 30, 2008 15.31 15.44 14.56 14.81 5,274,159 -0.30(-1.97%)
May 29, 2008 15.37 15.46 14.95 15.11 5,768,107 -0.27(-1.77%)
May 28, 2008 15.58 15.70 14.82 15.38 5,416,519 +0.04(+0.29%)
May 27, 2008 14.83 15.42 14.74 15.34 5,165,335 +0.53(+3.55%)
May 26, 2008 15.13 15.13 14.52 14.81 0 +0.00(+0.00%)
May 23, 2008 15.13 15.13 14.52 14.81 6,088,504 -0.36(-2.37%)
May 22, 2008 15.28 15.67 15.03 15.17 5,870,831 -0.12(-0.80%)
May 21, 2008 16.50 16.53 15.19 15.30 6,565,406 -1.23(-7.44%)
May 20, 2008 16.94 17.08 16.23 16.53 4,851,481 -0.43(-2.54%)
May 19, 2008 17.65 17.68 16.89 16.96 5,549,544 -0.61(-3.45%)
May 16, 2008 18.38 18.38 17.11 17.56 6,208,118 -0.38(-2.10%)
May 15, 2008 17.54 18.05 17.24 17.94 6,485,505 +0.46(+2.61%)
May 14, 2008 16.50 17.67 16.43 17.48 8,519,375 +1.05(+6.41%)
May 13, 2008 16.51 16.56 15.79 16.43 5,205,252 +0.13(+0.81%)
May 12, 2008 16.10 16.41 15.82 16.30 4,119,170 +0.14(+0.87%)
May 09, 2008 16.03 16.76 15.92 16.16 2,588,401 +0.04(+0.27%)
May 08, 2008 16.74 16.94 15.96 16.11 5,007,234 -0.49(-2.96%)
May 07, 2008 17.46 17.68 16.45 16.60 4,792,700 -0.92(-5.26%)
May 06, 2008 16.71 17.55 16.24 17.53 6,478,576 +0.41(+2.41%)
May 05, 2008 16.86 17.45 16.73 17.11 3,864,782 +0.20(+1.19%)
May 02, 2008 17.39 17.63 16.69 16.91 5,046,806 -0.14(-0.82%)
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.