Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2008 13.16 13.35 12.85 13.13 3,257,703 -0.15(-1.12%)
Jul 30, 2008 12.66 13.34 12.57 13.28 5,200,549 +0.69(+5.50%)
Jul 29, 2008 12.59 12.59 11.72 12.59 1,899,640 +0.85(+7.28%)
Jul 28, 2008 12.13 12.40 11.67 11.73 2,117,190 -0.41(-3.37%)
Jul 25, 2008 12.88 12.88 11.96 12.14 2,199,968 -0.20(-1.66%)
Jul 24, 2008 12.95 13.06 12.13 12.35 4,977,827 -0.65(-5.00%)
Jul 23, 2008 12.51 13.19 12.30 13.00 4,351,040 +0.49(+3.95%)
Jul 22, 2008 12.16 12.50 11.56 12.50 4,627,543 +0.15(+1.20%)
Jul 21, 2008 12.23 12.85 12.22 12.35 5,246,168 +0.45(+3.80%)
Jul 18, 2008 11.74 11.99 11.17 11.90 3,116,458 +0.19(+1.63%)
Jul 17, 2008 10.71 11.78 10.71 11.71 5,084,951 +0.71(+6.41%)
Jul 16, 2008 9.741 11.02 9.741 11.00 5,904,372 +1.38(+14.38%)
Jul 15, 2008 9.918 10.05 9.297 9.621 10,241,391 -0.40(-4.01%)
Jul 14, 2008 10.70 10.93 9.953 10.02 3,275,015 -0.64(-5.96%)
Jul 11, 2008 10.59 10.86 10.13 10.66 5,647,460 -0.18(-1.63%)
Jul 10, 2008 10.80 11.17 10.59 10.84 4,056,755 -0.34(-3.03%)
Jul 09, 2008 11.80 11.80 11.15 11.17 3,255,861 -0.67(-5.66%)
Jul 08, 2008 11.03 11.89 11.03 11.84 4,549,325 +0.59(+5.27%)
Jul 07, 2008 12.18 12.21 10.82 11.25 7,698,285 -0.95(-7.81%)
Jul 04, 2008 12.50 12.60 12.19 12.20 1,154,941 +0.00(+0.00%)
Jul 03, 2008 12.50 12.60 12.19 12.20 1,154,941 -0.28(-2.21%)
Jul 02, 2008 12.99 13.24 12.47 12.48 2,448,896 -0.49(-3.81%)
Jul 01, 2008 12.72 12.97 12.55 12.97 2,975,073 +0.20(+1.55%)
Jun 30, 2008 12.97 13.03 12.67 12.78 3,738,274 -0.16(-1.20%)
Jun 27, 2008 13.19 13.39 12.80 12.93 3,382,921 -0.25(-1.93%)
Jun 26, 2008 13.20 13.40 13.10 13.19 2,575,303 -0.12(-0.90%)
Jun 25, 2008 13.50 13.80 13.22 13.31 2,377,369 -0.09(-0.68%)
Jun 24, 2008 13.50 13.69 13.30 13.40 3,042,425 -0.28(-2.01%)
Jun 23, 2008 13.96 14.24 13.66 13.67 2,260,964 -0.28(-1.97%)
Jun 20, 2008 14.15 14.28 13.88 13.95 3,483,214 -0.32(-2.27%)
Jun 19, 2008 14.68 14.68 13.84 14.27 3,004,825 -0.44(-2.98%)
Jun 18, 2008 14.92 14.92 14.65 14.71 1,608,253 -0.32(-2.11%)
Jun 17, 2008 15.50 15.69 15.00 15.03 938,065 -0.42(-2.74%)
Jun 16, 2008 15.05 15.50 14.92 15.45 866,587 +0.32(+2.10%)
Jun 13, 2008 15.47 15.47 14.79 15.13 1,496,040 -0.09(-0.60%)
Jun 12, 2008 15.12 15.51 15.09 15.23 1,294,514 +0.26(+1.75%)
Jun 11, 2008 15.44 15.44 14.96 14.96 1,882,672 -0.64(-4.07%)
Jun 10, 2008 15.51 15.83 14.96 15.60 2,328,201 +0.51(+3.37%)
Jun 09, 2008 15.31 15.43 14.95 15.09 1,778,752 -0.13(-0.88%)
Jun 06, 2008 15.68 15.68 15.21 15.23 1,927,901 -0.59(-3.75%)
Jun 05, 2008 15.55 15.82 15.49 15.82 1,417,938 +0.30(+1.96%)
Jun 04, 2008 15.28 15.65 15.28 15.52 2,146,907 +0.15(+0.96%)
Jun 03, 2008 15.61 15.64 15.18 15.37 1,455,988 -0.23(-1.45%)
Jun 02, 2008 15.76 15.92 15.45 15.59 897,530 -0.21(-1.34%)
May 30, 2008 15.60 15.80 15.42 15.80 1,731,481 +0.13(+0.81%)
May 29, 2008 15.75 15.89 15.51 15.68 1,749,342 -0.08(-0.49%)
May 28, 2008 16.24 16.27 15.58 15.76 1,722,733 -0.46(-2.83%)
May 27, 2008 15.74 16.21 15.69 16.21 2,142,332 +0.48(+3.05%)
May 26, 2008 15.62 15.91 15.49 15.73 1,707,429 +0.00(+0.00%)
May 23, 2008 15.62 15.91 15.49 15.73 1,707,429 +0.03(+0.18%)
May 22, 2008 15.49 15.71 15.27 15.71 1,246,284 +0.24(+1.55%)
May 21, 2008 15.75 15.78 15.37 15.47 2,254,930 -0.24(-1.53%)
May 20, 2008 15.85 15.97 15.66 15.71 1,260,421 -0.20(-1.24%)
May 19, 2008 16.43 16.46 15.85 15.90 2,840,159 -0.55(-3.35%)
May 16, 2008 16.66 16.69 16.16 16.45 895,085 -0.09(-0.55%)
May 15, 2008 16.86 16.87 16.44 16.55 1,392,094 -0.32(-1.88%)
May 14, 2008 17.05 17.12 16.79 16.86 888,815 -0.16(-0.91%)
May 13, 2008 16.96 17.08 16.82 17.02 861,347 +0.11(+0.67%)
May 12, 2008 16.83 17.12 16.48 16.91 944,625 +0.23(+1.35%)
May 09, 2008 16.49 16.94 16.25 16.68 941,366 +0.04(+0.25%)
May 08, 2008 16.78 17.08 16.56 16.64 762,788 -0.09(-0.55%)
May 07, 2008 17.30 17.39 16.71 16.73 1,107,595 -0.55(-3.19%)
May 06, 2008 17.00 17.34 16.89 17.28 1,608,702 +0.29(+1.70%)
May 05, 2008 16.92 17.10 16.81 16.99 1,396,272 -0.04(-0.21%)
May 02, 2008 17.52 17.61 16.91 17.03 1,126,710 -0.36(-2.07%)
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.