Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2008 12.71 12.73 12.50 12.53 23,533,516 -0.15(-1.21%)
Jun 27, 2008 12.55 13.00 12.41 12.68 36,337,204 +0.18(+1.41%)
Jun 26, 2008 12.79 13.03 12.11 12.51 88,075,256 -1.36(-9.81%)
Jun 25, 2008 13.93 14.19 13.84 13.87 22,828,470 +0.00(+0.00%)
Jun 24, 2008 14.10 14.17 13.85 13.87 17,572,836 -0.20(-1.39%)
Jun 23, 2008 14.09 14.25 13.99 14.06 15,410,167 +0.04(+0.25%)
Jun 20, 2008 14.13 14.19 13.84 14.03 20,195,462 -0.23(-1.64%)
Jun 19, 2008 14.30 14.39 14.09 14.26 14,046,560 -0.01(-0.06%)
Jun 18, 2008 14.23 14.49 14.18 14.27 15,105,164 -0.03(-0.18%)
Jun 17, 2008 14.55 14.55 14.25 14.29 15,497,214 -0.08(-0.56%)
Jun 16, 2008 14.47 14.47 14.27 14.37 15,219,056 -0.13(-0.88%)
Jun 13, 2008 14.10 14.65 14.10 14.50 16,164,172 +0.46(+3.31%)
Jun 12, 2008 14.22 14.42 13.97 14.04 14,409,994 -0.14(-0.98%)
Jun 11, 2008 14.40 14.40 14.15 14.18 21,685,452 -0.22(-1.52%)
Jun 10, 2008 14.41 14.50 14.29 14.39 18,298,068 -0.02(-0.15%)
Jun 09, 2008 14.27 14.48 14.13 14.42 16,260,029 +0.14(+0.96%)
Jun 06, 2008 14.58 14.63 14.28 14.28 15,247,296 -0.45(-3.05%)
Jun 05, 2008 14.30 14.77 14.24 14.73 23,250,268 +0.45(+3.13%)
Jun 04, 2008 14.08 14.38 14.03 14.28 16,817,732 +0.20(+1.45%)
Jun 03, 2008 14.19 14.23 13.94 14.08 13,259,686 -0.04(-0.25%)
Jun 02, 2008 14.35 14.35 13.88 14.11 13,772,375 -0.26(-1.80%)
May 30, 2008 14.44 14.48 14.12 14.37 12,388,221 -0.00(-0.03%)
May 29, 2008 14.17 14.48 14.07 14.38 13,960,060 +0.21(+1.50%)
May 28, 2008 14.00 14.31 14.00 14.16 15,037,660 +0.29(+2.06%)
May 27, 2008 13.65 14.02 13.48 13.88 12,326,660 +0.26(+1.93%)
May 26, 2008 13.64 13.72 13.47 13.61 0 +0.00(+0.00%)
May 23, 2008 13.64 13.72 13.47 13.61 9,546,967 -0.05(-0.37%)
May 22, 2008 13.68 13.77 13.58 13.66 12,824,896 -0.03(-0.18%)
May 21, 2008 14.11 14.16 13.63 13.69 13,338,103 -0.40(-2.85%)
May 20, 2008 14.13 14.33 14.02 14.09 17,723,204 -0.16(-1.09%)
May 19, 2008 14.19 14.43 14.12 14.25 11,538,073 +0.05(+0.37%)
May 16, 2008 14.35 14.35 14.04 14.19 9,875,024 -0.10(-0.72%)
May 15, 2008 14.27 14.39 14.15 14.30 13,678,530 +0.12(+0.86%)
May 14, 2008 13.87 14.38 13.86 14.18 18,244,152 +0.37(+2.71%)
May 13, 2008 13.80 13.89 13.59 13.80 18,673,876 +0.07(+0.49%)
May 12, 2008 13.70 13.86 13.63 13.73 39,980,216 +0.10(+0.72%)
May 09, 2008 13.73 13.73 13.49 13.64 7,074,170 +0.01(+0.11%)
May 08, 2008 14.06 14.09 13.52 13.62 21,465,696 -0.41(-2.92%)
May 07, 2008 14.24 14.43 13.99 14.03 11,935,219 -0.17(-1.23%)
May 06, 2008 14.07 14.26 13.91 14.21 9,323,406 +0.13(+0.90%)
May 05, 2008 13.82 14.40 13.99 14.08 10,423,456 -0.14(-1.01%)
May 02, 2008 14.42 14.42 14.09 14.22 14,170,443 -0.03(-0.22%)
May 01, 2008 14.04 14.40 13.98 14.25 14,879,428 +0.21(+1.51%)
Apr 30, 2008 14.34 14.44 14.00 14.04 19,919,970 -0.30(-2.10%)
Apr 29, 2008 14.26 14.40 14.19 14.34 11,899,091 +0.09(+0.60%)
Apr 28, 2008 14.51 14.51 14.21 14.26 13,821,462 -0.19(-1.34%)
Apr 25, 2008 14.40 14.47 14.23 14.45 14,709,198 +0.14(+1.00%)
Apr 24, 2008 14.25 14.42 14.17 14.31 17,045,390 +0.12(+0.83%)
Apr 23, 2008 14.38 14.49 14.16 14.19 16,753,669 -0.11(-0.78%)
Apr 22, 2008 14.39 14.46 14.15 14.30 13,730,562 -0.12(-0.86%)
Apr 21, 2008 14.18 14.47 14.11 14.42 17,381,046 +0.15(+1.08%)
Apr 18, 2008 14.32 14.32 14.13 14.27 19,069,028 +0.07(+0.50%)
Apr 17, 2008 13.87 14.23 13.87 14.20 16,496,944 +0.31(+2.24%)
Apr 16, 2008 13.90 13.99 13.76 13.89 13,180,922 +0.05(+0.38%)
Apr 15, 2008 14.00 14.00 13.70 13.84 11,239,288 -0.05(-0.36%)
Apr 14, 2008 13.94 14.03 13.84 13.89 10,492,910 -0.13(-0.94%)
Apr 11, 2008 14.02 14.29 14.00 14.02 15,537,742 -0.14(-1.01%)
Apr 10, 2008 13.94 14.30 13.85 14.16 20,773,518 +0.20(+1.40%)
Apr 09, 2008 14.02 14.14 13.86 13.97 14,922,588 -0.02(-0.14%)
Apr 08, 2008 13.92 14.18 13.92 13.98 15,615,540 -0.06(-0.45%)
Apr 07, 2008 14.48 14.49 14.05 14.05 15,468,740 -0.35(-2.45%)
Apr 04, 2008 14.54 14.56 14.28 14.40 14,944,248 -0.08(-0.57%)
Apr 03, 2008 14.17 14.58 14.14 14.48 15,347,217 +0.20(+1.37%)
Apr 02, 2008 14.48 14.71 14.20 14.29 18,491,742 -0.34(-2.30%)
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.