Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2008 13.02 13.38 12.99 13.31 7,984,554 +0.28(+2.18%)
Jun 27, 2008 12.87 13.07 12.82 13.02 10,590,464 +0.14(+1.07%)
Jun 26, 2008 13.07 13.20 12.80 12.88 7,507,263 -0.30(-2.31%)
Jun 25, 2008 13.29 13.37 13.11 13.19 8,105,032 -0.08(-0.63%)
Jun 24, 2008 13.53 13.53 13.17 13.27 8,468,077 -0.28(-2.05%)
Jun 23, 2008 13.58 13.77 13.52 13.55 5,231,537 +0.00(+0.00%)
Jun 20, 2008 13.94 14.03 13.52 13.55 8,918,818 -0.47(-3.36%)
Jun 19, 2008 13.84 14.41 13.77 14.02 5,425,414 +0.18(+1.30%)
Jun 18, 2008 13.97 14.18 13.82 13.84 6,836,794 -0.25(-1.77%)
Jun 17, 2008 13.97 14.12 13.90 14.09 5,212,014 +0.15(+1.09%)
Jun 16, 2008 13.96 14.06 13.73 13.94 4,154,419 +0.00(+0.00%)
Jun 13, 2008 13.47 13.94 13.47 13.94 7,668,829 +0.53(+3.93%)
Jun 12, 2008 13.45 13.50 13.31 13.41 4,683,983 +0.01(+0.05%)
Jun 11, 2008 13.51 13.65 13.40 13.40 6,453,843 -0.19(-1.43%)
Jun 10, 2008 13.63 13.72 13.52 13.60 5,508,426 -0.17(-1.21%)
Jun 09, 2008 13.35 13.84 13.35 13.76 7,856,850 +0.37(+2.74%)
Jun 06, 2008 13.61 13.77 13.39 13.40 7,138,679 -0.38(-2.77%)
Jun 05, 2008 13.63 13.82 13.54 13.78 5,327,428 +0.15(+1.07%)
Jun 04, 2008 13.17 13.74 13.17 13.63 9,997,413 +0.44(+3.31%)
Jun 03, 2008 13.31 13.42 13.20 13.20 5,488,201 -0.08(-0.57%)
Jun 02, 2008 13.33 13.46 13.04 13.27 9,420,211 -0.22(-1.64%)
May 30, 2008 13.40 13.56 13.25 13.49 6,533,845 +0.16(+1.19%)
May 29, 2008 13.12 13.38 13.12 13.33 5,028,182 +0.12(+0.94%)
May 28, 2008 13.13 13.26 13.00 13.21 7,699,554 +0.19(+1.49%)
May 27, 2008 13.09 13.16 12.95 13.02 4,919,713 -0.09(-0.69%)
May 26, 2008 13.51 13.56 13.09 13.11 0 +0.00(+0.00%)
May 23, 2008 13.51 13.56 13.09 13.11 5,017,321 -0.43(-3.17%)
May 22, 2008 13.48 13.57 13.42 13.54 3,916,175 +0.05(+0.36%)
May 21, 2008 13.46 13.79 13.45 13.49 8,553,309 -0.04(-0.31%)
May 20, 2008 13.72 13.72 13.48 13.53 4,781,530 -0.16(-1.16%)
May 19, 2008 13.73 13.85 13.64 13.69 5,774,432 -0.06(-0.45%)
May 16, 2008 13.79 13.85 13.71 13.75 6,175,513 -0.04(-0.30%)
May 15, 2008 13.80 13.80 13.51 13.79 7,001,443 +0.03(+0.20%)
May 14, 2008 13.84 13.85 13.52 13.76 8,265,814 +0.25(+1.85%)
May 13, 2008 13.61 13.65 13.41 13.52 5,959,394 +0.01(+0.05%)
May 12, 2008 13.35 13.59 13.31 13.51 12,769,790 +0.27(+2.04%)
May 09, 2008 12.78 13.30 12.52 13.24 13,120,291 +0.82(+6.58%)
May 08, 2008 12.30 12.44 12.15 12.42 6,454,527 +0.19(+1.53%)
May 07, 2008 12.40 12.47 12.21 12.23 5,495,353 -0.19(-1.51%)
May 06, 2008 12.39 12.47 12.22 12.42 4,268,774 +0.04(+0.34%)
May 05, 2008 12.47 12.51 12.30 12.38 4,448,518 -0.09(-0.72%)
May 02, 2008 12.32 12.52 12.32 12.47 5,685,711 +0.24(+1.98%)
May 01, 2008 12.05 12.23 11.94 12.23 4,335,741 +0.20(+1.67%)
Apr 30, 2008 12.04 12.25 12.00 12.03 6,111,018 -0.01(-0.12%)
Apr 29, 2008 12.54 12.57 11.98 12.04 10,478,535 -0.48(-3.87%)
Apr 28, 2008 12.52 12.70 12.44 12.52 6,048,039 +0.06(+0.50%)
Apr 25, 2008 12.35 12.47 12.32 12.46 3,561,220 +0.19(+1.58%)
Apr 24, 2008 12.28 12.42 12.09 12.27 3,582,692 +0.08(+0.63%)
Apr 23, 2008 12.23 12.29 12.11 12.19 4,307,727 -0.02(-0.17%)
Apr 22, 2008 12.32 12.32 12.13 12.21 4,714,636 -0.13(-1.07%)
Apr 21, 2008 12.43 12.43 12.18 12.34 3,894,898 -0.12(-1.00%)
Apr 18, 2008 12.51 12.56 12.33 12.47 5,485,822 +0.14(+1.12%)
Apr 17, 2008 12.37 12.61 12.28 12.33 6,717,190 -0.05(-0.39%)
Apr 16, 2008 12.13 12.39 12.13 12.38 4,419,977 +0.23(+1.88%)
Apr 15, 2008 11.96 12.24 11.91 12.15 7,039,994 +0.25(+2.10%)
Apr 14, 2008 11.92 11.98 11.74 11.90 6,846,024 -0.05(-0.41%)
Apr 11, 2008 11.78 11.96 11.67 11.95 14,611,733 +0.13(+1.11%)
Apr 10, 2008 12.09 12.11 11.75 11.82 7,248,797 -0.24(-1.95%)
Apr 09, 2008 12.01 12.24 11.97 12.05 6,433,455 +0.03(+0.23%)
Apr 08, 2008 11.80 12.09 11.67 12.03 8,963,070 +0.28(+2.36%)
Apr 07, 2008 11.92 11.92 11.73 11.75 6,413,600 -0.07(-0.59%)
Apr 04, 2008 11.83 12.12 11.71 11.82 8,109,945 +0.09(+0.77%)
Apr 03, 2008 11.69 11.83 11.69 11.73 6,880,073 -0.06(-0.47%)
Apr 02, 2008 11.67 11.83 11.60 11.78 7,810,443 +0.11(+0.95%)
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.