Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2008 15.17 15.97 14.87 15.48 747,676 +0.04(+0.29%)
Jul 30, 2008 15.56 15.88 14.96 15.43 713,081 -0.09(-0.58%)
Jul 29, 2008 15.52 15.56 14.51 15.52 840,607 +1.13(+7.88%)
Jul 28, 2008 14.95 15.26 14.33 14.39 812,734 -0.68(-4.48%)
Jul 25, 2008 15.33 15.59 14.94 15.06 964,391 -0.07(-0.48%)
Jul 24, 2008 16.81 16.81 14.88 15.14 913,962 -1.54(-9.23%)
Jul 23, 2008 16.24 16.85 15.77 16.67 1,420,204 +0.45(+2.77%)
Jul 22, 2008 13.96 16.23 13.58 16.22 2,333,415 +2.15(+15.29%)
Jul 21, 2008 13.45 14.17 13.45 14.07 1,092,825 +0.62(+4.62%)
Jul 18, 2008 13.33 13.53 13.12 13.45 774,382 +0.13(+0.95%)
Jul 17, 2008 12.88 13.33 12.55 13.33 845,876 +0.63(+4.96%)
Jul 16, 2008 12.00 12.73 11.96 12.70 897,920 +0.74(+6.17%)
Jul 15, 2008 12.10 12.18 11.36 11.96 973,444 -0.14(-1.19%)
Jul 14, 2008 12.96 12.97 11.95 12.10 808,568 -0.53(-4.21%)
Jul 11, 2008 12.49 12.82 12.19 12.63 1,460,003 -0.12(-0.92%)
Jul 10, 2008 14.02 14.14 12.26 12.75 2,469,080 -0.24(-1.87%)
Jul 09, 2008 13.12 13.84 12.88 12.99 1,289,493 +0.20(+1.55%)
Jul 08, 2008 11.81 12.81 11.79 12.79 878,601 +1.04(+8.81%)
Jul 07, 2008 11.70 12.23 11.45 11.76 578,694 +0.03(+0.23%)
Jul 04, 2008 11.90 11.93 11.36 11.73 325,025 +0.00(+0.00%)
Jul 03, 2008 11.90 11.93 11.36 11.73 325,025 -0.02(-0.15%)
Jul 02, 2008 11.93 12.08 11.72 11.75 1,040,383 -0.04(-0.38%)
Jul 01, 2008 12.33 12.33 11.55 11.79 759,431 -0.39(-3.18%)
Jun 30, 2008 12.28 12.43 12.05 12.18 471,251 -0.13(-1.10%)
Jun 27, 2008 12.29 12.39 11.95 12.32 2,135,043 -0.05(-0.44%)
Jun 26, 2008 13.06 13.06 12.28 12.37 565,542 -0.70(-5.37%)
Jun 25, 2008 13.28 13.33 12.94 13.07 447,571 -0.22(-1.63%)
Jun 24, 2008 13.24 13.51 12.92 13.29 398,680 +0.06(+0.48%)
Jun 23, 2008 13.70 13.88 13.22 13.23 577,271 -0.50(-3.61%)
Jun 20, 2008 14.16 14.16 13.50 13.72 804,736 -0.38(-2.68%)
Jun 19, 2008 13.65 14.13 13.53 14.10 478,844 +0.41(+2.96%)
Jun 18, 2008 13.78 13.94 13.52 13.69 1,021,274 -0.13(-0.98%)
Jun 17, 2008 14.41 14.45 13.78 13.83 742,437 -0.61(-4.24%)
Jun 16, 2008 14.41 14.56 14.22 14.44 488,943 -0.06(-0.43%)
Jun 13, 2008 13.88 14.67 13.87 14.50 700,934 +0.62(+4.47%)
Jun 12, 2008 14.05 14.43 13.88 13.88 618,993 -0.02(-0.13%)
Jun 11, 2008 14.06 14.15 13.85 13.90 649,240 -0.26(-1.84%)
Jun 10, 2008 14.32 14.43 14.04 14.16 472,235 -0.14(-1.01%)
Jun 09, 2008 14.50 14.57 14.06 14.31 998,260 +0.00(+0.00%)
Jun 06, 2008 15.79 15.79 14.26 14.31 1,610,067 -1.40(-8.94%)
Jun 05, 2008 16.22 16.22 15.49 15.71 1,010,356 -0.26(-1.63%)
Jun 04, 2008 16.53 16.59 15.90 15.97 1,314,420 -0.47(-2.85%)
Jun 03, 2008 16.90 17.01 16.22 16.44 534,236 -0.55(-3.23%)
Jun 02, 2008 17.36 17.38 16.71 16.99 832,226 -0.37(-2.13%)
May 30, 2008 17.47 17.57 17.21 17.36 740,713 -0.07(-0.41%)
May 29, 2008 17.10 17.65 17.05 17.43 948,217 +0.38(+2.22%)
May 28, 2008 17.22 17.42 16.95 17.05 883,429 -0.05(-0.32%)
May 27, 2008 17.12 17.23 16.90 17.11 1,072,074 +0.04(+0.26%)
May 26, 2008 17.68 17.68 16.88 17.06 0 +0.00(+0.00%)
May 23, 2008 17.68 17.68 16.88 17.06 801,058 -0.49(-2.77%)
May 22, 2008 18.15 18.28 17.51 17.55 1,116,047 -0.68(-3.75%)
May 21, 2008 19.54 19.82 18.16 18.23 1,474,832 -1.33(-6.81%)
May 20, 2008 20.18 20.33 19.34 19.56 674,080 -0.76(-3.72%)
May 19, 2008 20.31 20.83 19.92 20.32 484,336 -0.15(-0.75%)
May 16, 2008 20.66 20.83 20.29 20.47 345,756 -0.02(-0.09%)
May 15, 2008 20.36 20.66 20.21 20.49 402,217 +0.07(+0.35%)
May 14, 2008 21.25 21.38 20.29 20.42 912,585 -0.55(-2.62%)
May 13, 2008 20.74 21.12 20.48 20.97 461,196 +0.14(+0.65%)
May 12, 2008 20.63 20.97 20.49 20.83 406,202 +0.10(+0.48%)
May 09, 2008 20.68 20.92 20.47 20.74 190,495 -0.14(-0.69%)
May 08, 2008 20.92 20.94 20.59 20.88 648,922 -0.09(-0.43%)
May 07, 2008 22.26 22.26 20.94 20.97 584,785 -1.11(-5.02%)
May 06, 2008 21.70 22.23 21.70 22.08 402,865 +0.19(+0.86%)
May 05, 2008 22.24 22.47 21.84 21.89 479,856 -0.32(-1.42%)
May 02, 2008 22.09 22.37 22.06 22.20 761,507 +0.23(+1.07%)
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.