Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2008 9.448 9.884 9.448 9.664 21,248,514 -0.20(-1.98%)
Jun 27, 2008 10.52 10.52 9.834 9.859 17,806,034 -0.63(-5.97%)
Jun 26, 2008 10.67 11.02 10.43 10.49 15,733,636 -0.62(-5.55%)
Jun 25, 2008 11.59 11.59 11.03 11.10 14,322,246 -0.39(-3.36%)
Jun 24, 2008 11.38 11.56 11.23 11.49 11,630,770 +0.35(+3.15%)
Jun 23, 2008 11.16 11.20 11.07 11.14 8,189,839 +0.02(+0.18%)
Jun 20, 2008 11.04 11.16 10.97 11.12 7,423,174 +0.06(+0.54%)
Jun 19, 2008 11.05 11.10 10.98 11.06 6,743,637 +0.03(+0.23%)
Jun 18, 2008 11.20 11.28 11.03 11.03 6,785,318 -0.22(-1.96%)
Jun 17, 2008 11.36 11.44 11.21 11.25 4,826,252 -0.08(-0.66%)
Jun 16, 2008 11.37 11.40 11.24 11.33 5,664,002 -0.11(-0.96%)
Jun 13, 2008 11.56 11.56 11.37 11.44 9,662,992 -0.15(-1.30%)
Jun 12, 2008 11.71 11.78 11.53 11.59 5,365,251 -0.09(-0.73%)
Jun 11, 2008 11.82 11.93 11.65 11.67 5,923,325 -0.19(-1.56%)
Jun 10, 2008 11.78 11.91 11.67 11.86 6,703,850 +0.09(+0.77%)
Jun 09, 2008 11.72 11.80 11.68 11.77 4,876,794 +0.10(+0.82%)
Jun 06, 2008 11.96 11.97 11.66 11.67 7,031,306 -0.36(-2.96%)
Jun 05, 2008 11.96 12.04 11.82 12.03 5,790,532 +0.13(+1.05%)
Jun 04, 2008 11.72 11.94 11.70 11.90 6,423,210 +0.21(+1.76%)
Jun 03, 2008 11.78 11.82 11.65 11.70 7,307,367 -0.07(-0.55%)
Jun 02, 2008 11.80 11.81 11.65 11.76 6,901,182 -0.06(-0.47%)
May 30, 2008 11.63 11.84 11.56 11.82 6,932,884 +0.20(+1.68%)
May 29, 2008 11.63 11.72 11.58 11.62 8,248,589 -0.01(-0.09%)
May 28, 2008 11.68 11.68 11.54 11.63 7,681,286 +0.01(+0.04%)
May 27, 2008 11.74 11.75 11.53 11.63 6,675,827 -0.09(-0.77%)
May 26, 2008 11.89 11.90 11.62 11.72 0 +0.00(+0.00%)
May 23, 2008 11.89 11.90 11.62 11.72 9,504,092 -0.21(-1.72%)
May 22, 2008 11.74 12.00 11.73 11.92 8,588,568 +0.17(+1.45%)
May 21, 2008 11.86 11.90 11.72 11.75 6,003,229 -0.09(-0.76%)
May 20, 2008 11.92 11.93 11.73 11.84 6,745,518 -0.12(-0.96%)
May 19, 2008 11.91 12.27 11.83 11.96 7,024,365 +0.05(+0.42%)
May 16, 2008 11.78 11.93 11.73 11.91 6,160,218 +0.15(+1.24%)
May 15, 2008 11.82 11.84 11.67 11.76 8,981,801 -0.04(-0.30%)
May 14, 2008 11.51 11.84 11.44 11.80 8,396,866 +0.36(+3.16%)
May 13, 2008 11.52 11.59 11.38 11.44 10,080,786 -0.08(-0.65%)
May 12, 2008 11.50 11.56 11.47 11.51 5,154,996 +0.07(+0.61%)
May 09, 2008 11.54 11.61 11.36 11.44 5,107,526 -0.15(-1.25%)
May 08, 2008 11.52 11.63 11.50 11.59 3,703,005 +0.06(+0.52%)
May 07, 2008 11.78 11.80 11.53 11.53 4,079,198 -0.22(-1.88%)
May 06, 2008 11.67 11.77 11.56 11.75 4,562,591 +0.08(+0.69%)
May 05, 2008 11.80 11.80 11.58 11.67 6,757,742 -0.12(-0.98%)
May 02, 2008 12.07 12.14 11.74 11.78 9,390,452 -0.22(-1.80%)
May 01, 2008 11.95 12.00 11.86 12.00 7,122,603 +0.19(+1.61%)
Apr 30, 2008 11.63 11.89 11.60 11.81 9,769,875 +0.22(+1.90%)
Apr 29, 2008 11.49 11.68 11.41 11.59 6,393,395 +0.10(+0.83%)
Apr 28, 2008 11.58 11.61 11.46 11.49 4,855,318 +0.01(+0.09%)
Apr 25, 2008 11.60 11.60 11.35 11.48 5,294,925 -0.07(-0.61%)
Apr 24, 2008 11.64 11.68 11.49 11.55 5,165,179 -0.04(-0.30%)
Apr 23, 2008 11.79 11.79 11.58 11.59 5,352,493 -0.13(-1.11%)
Apr 22, 2008 12.12 12.12 11.67 11.72 8,539,011 -0.41(-3.35%)
Apr 21, 2008 12.00 12.13 12.00 12.12 7,384,089 +0.07(+0.58%)
Apr 18, 2008 12.17 12.18 12.02 12.05 8,343,099 -0.02(-0.13%)
Apr 17, 2008 12.14 12.20 12.07 12.07 6,370,233 -0.08(-0.66%)
Apr 16, 2008 12.11 12.17 12.01 12.15 8,389,398 +0.10(+0.79%)
Apr 15, 2008 12.15 12.15 12.00 12.05 6,355,106 -0.03(-0.25%)
Apr 14, 2008 12.14 12.20 12.05 12.08 4,545,207 -0.07(-0.54%)
Apr 11, 2008 12.10 12.28 12.10 12.15 8,733,421 -0.06(-0.49%)
Apr 10, 2008 12.29 12.33 12.20 12.21 10,524,092 -0.11(-0.86%)
Apr 09, 2008 12.21 12.37 12.21 12.32 5,606,146 +0.04(+0.33%)
Apr 08, 2008 12.34 12.36 12.22 12.28 6,495,456 -0.11(-0.85%)
Apr 07, 2008 12.35 12.47 12.22 12.38 9,989,179 +0.05(+0.41%)
Apr 04, 2008 12.18 12.36 12.08 12.33 8,887,920 +0.15(+1.23%)
Apr 03, 2008 11.90 12.19 11.90 12.18 11,009,162 +0.21(+1.76%)
Apr 02, 2008 12.14 12.21 11.90 11.97 9,576,662 -0.16(-1.32%)
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.