Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2008 13.26 13.28 13.05 13.07 22,554,856 -0.16(-1.21%)
Jun 27, 2008 13.10 13.56 12.95 13.23 34,826,092 +0.18(+1.41%)
Jun 26, 2008 13.35 13.60 12.64 13.05 84,412,576 -1.42(-9.81%)
Jun 25, 2008 14.53 14.81 14.44 14.47 21,879,130 +0.00(+0.00%)
Jun 24, 2008 14.71 14.78 14.46 14.47 16,842,056 -0.20(-1.39%)
Jun 23, 2008 14.70 14.87 14.59 14.67 14,769,323 +0.04(+0.25%)
Jun 20, 2008 14.74 14.80 14.44 14.64 19,355,618 -0.24(-1.64%)
Jun 19, 2008 14.92 15.02 14.70 14.88 13,462,422 -0.01(-0.06%)
Jun 18, 2008 14.85 15.12 14.79 14.89 14,477,003 -0.03(-0.18%)
Jun 17, 2008 15.18 15.18 14.86 14.91 14,852,749 -0.08(-0.56%)
Jun 16, 2008 15.10 15.10 14.89 15.00 14,586,160 -0.13(-0.88%)
Jun 13, 2008 14.71 15.29 14.71 15.13 15,491,971 +0.48(+3.31%)
Jun 12, 2008 14.84 15.05 14.58 14.65 13,810,743 -0.14(-0.98%)
Jun 11, 2008 15.03 15.03 14.77 14.79 20,783,644 -0.23(-1.52%)
Jun 10, 2008 15.03 15.13 14.91 15.02 17,537,128 -0.02(-0.15%)
Jun 09, 2008 14.89 15.11 14.74 15.04 15,583,843 +0.14(+0.96%)
Jun 06, 2008 15.21 15.26 14.90 14.90 14,613,225 -0.47(-3.05%)
Jun 05, 2008 14.92 15.41 14.86 15.37 22,283,388 +0.47(+3.13%)
Jun 04, 2008 14.69 15.00 14.64 14.90 16,118,354 +0.21(+1.45%)
Jun 03, 2008 14.81 14.85 14.54 14.69 12,708,272 -0.04(-0.25%)
Jun 02, 2008 14.97 14.97 14.48 14.72 13,199,640 -0.27(-1.80%)
May 30, 2008 15.07 15.11 14.73 14.99 11,873,047 -0.00(-0.03%)
May 29, 2008 14.78 15.10 14.68 15.00 13,379,520 +0.22(+1.50%)
May 28, 2008 14.60 14.93 14.60 14.78 14,412,307 +0.30(+2.06%)
May 27, 2008 14.24 14.62 14.06 14.48 11,814,046 +0.27(+1.93%)
May 26, 2008 14.23 14.32 14.05 14.21 0 +0.00(+0.00%)
May 23, 2008 14.23 14.32 14.05 14.21 9,149,948 -0.05(-0.37%)
May 22, 2008 14.28 14.36 14.17 14.26 12,291,562 -0.03(-0.18%)
May 21, 2008 14.72 14.77 14.22 14.28 12,783,427 -0.42(-2.85%)
May 20, 2008 14.74 14.95 14.63 14.70 16,986,170 -0.16(-1.09%)
May 19, 2008 14.81 15.06 14.74 14.87 11,058,253 +0.05(+0.37%)
May 16, 2008 14.97 14.97 14.65 14.81 9,464,364 -0.11(-0.72%)
May 15, 2008 14.89 15.01 14.76 14.92 13,109,697 +0.13(+0.86%)
May 14, 2008 14.47 15.00 14.46 14.79 17,485,454 +0.39(+2.71%)
May 13, 2008 14.40 14.49 14.18 14.40 17,897,308 +0.07(+0.49%)
May 12, 2008 14.29 14.46 14.22 14.33 38,317,608 +0.10(+0.72%)
May 09, 2008 14.32 14.32 14.08 14.23 6,779,985 +0.02(+0.11%)
May 08, 2008 14.67 14.70 14.11 14.21 20,573,028 -0.43(-2.92%)
May 07, 2008 14.86 15.06 14.60 14.64 11,438,883 -0.18(-1.23%)
May 06, 2008 14.69 14.87 14.52 14.82 8,935,684 +0.13(+0.90%)
May 05, 2008 14.42 15.02 14.60 14.69 9,989,988 -0.15(-1.01%)
May 02, 2008 15.04 15.04 14.70 14.84 13,581,154 -0.03(-0.22%)
May 01, 2008 14.65 15.03 14.58 14.87 14,260,655 +0.22(+1.51%)
Apr 30, 2008 14.96 15.07 14.61 14.65 19,091,582 -0.31(-2.10%)
Apr 29, 2008 14.87 15.03 14.80 14.96 11,404,257 +0.09(+0.60%)
Apr 28, 2008 15.14 15.14 14.83 14.87 13,246,686 -0.20(-1.34%)
Apr 25, 2008 15.03 15.10 14.85 15.08 14,097,504 +0.15(+1.00%)
Apr 24, 2008 14.87 15.05 14.79 14.93 16,336,543 +0.12(+0.83%)
Apr 23, 2008 15.01 15.12 14.78 14.80 16,056,954 -0.12(-0.78%)
Apr 22, 2008 15.01 15.08 14.76 14.92 13,159,566 -0.13(-0.86%)
Apr 21, 2008 14.80 15.10 14.72 15.05 16,658,240 +0.16(+1.08%)
Apr 18, 2008 14.95 14.95 14.75 14.89 18,276,026 +0.07(+0.50%)
Apr 17, 2008 14.47 14.85 14.47 14.81 15,810,905 +0.32(+2.24%)
Apr 16, 2008 14.51 14.60 14.36 14.49 12,632,783 +0.05(+0.38%)
Apr 15, 2008 14.61 14.61 14.30 14.44 10,771,893 -0.05(-0.36%)
Apr 14, 2008 14.54 14.64 14.44 14.49 10,056,553 -0.14(-0.94%)
Apr 11, 2008 14.63 14.91 14.61 14.63 14,891,593 -0.15(-1.01%)
Apr 10, 2008 14.55 14.92 14.45 14.78 19,909,636 +0.20(+1.40%)
Apr 09, 2008 14.63 14.75 14.46 14.57 14,302,020 -0.02(-0.14%)
Apr 08, 2008 14.53 14.79 14.53 14.59 14,966,155 -0.07(-0.45%)
Apr 07, 2008 15.10 15.12 14.65 14.66 14,825,460 -0.37(-2.45%)
Apr 04, 2008 15.17 15.19 14.90 15.03 14,322,780 -0.09(-0.57%)
Apr 03, 2008 14.79 15.21 14.75 15.11 14,708,990 +0.20(+1.37%)
Apr 02, 2008 15.11 15.35 14.81 14.91 17,722,748 -0.35(-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.