Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2008 10.96 11.25 10.80 10.89 19,300,506 -0.05(-0.42%)
Jun 27, 2008 10.86 11.07 10.58 10.94 25,841,416 +0.05(+0.48%)
Jun 26, 2008 11.00 11.06 10.81 10.88 16,788,812 -0.15(-1.36%)
Jun 25, 2008 10.97 11.37 10.97 11.03 14,552,229 +0.09(+0.84%)
Jun 24, 2008 10.94 11.11 10.73 10.94 21,582,408 -0.10(-0.89%)
Jun 23, 2008 11.47 11.51 11.00 11.04 18,133,432 -0.36(-3.15%)
Jun 20, 2008 11.56 11.67 11.34 11.40 19,095,906 -0.27(-2.35%)
Jun 19, 2008 11.41 11.75 11.32 11.68 14,330,224 +0.25(+2.17%)
Jun 18, 2008 11.64 11.71 11.38 11.43 11,673,448 -0.33(-2.83%)
Jun 17, 2008 11.83 11.89 11.70 11.76 10,057,702 +0.04(+0.33%)
Jun 16, 2008 11.61 11.86 11.57 11.72 14,688,913 -0.04(-0.33%)
Jun 13, 2008 11.67 11.76 11.46 11.76 9,895,349 +0.15(+1.29%)
Jun 12, 2008 11.41 11.78 11.41 11.61 15,623,769 +0.24(+2.13%)
Jun 11, 2008 11.45 11.63 11.30 11.37 17,679,888 -0.19(-1.64%)
Jun 10, 2008 11.35 11.81 10.91 11.56 23,050,598 +0.46(+4.12%)
Jun 09, 2008 11.35 11.36 11.00 11.10 17,599,384 -0.12(-1.05%)
Jun 06, 2008 11.51 11.52 11.19 11.22 15,936,924 -0.46(-3.97%)
Jun 05, 2008 11.38 11.83 11.37 11.68 25,534,294 +0.05(+0.45%)
Jun 04, 2008 11.77 11.84 11.49 11.63 14,188,121 -0.13(-1.11%)
Jun 03, 2008 11.81 12.02 11.60 11.76 15,280,691 -0.03(-0.22%)
Jun 02, 2008 11.91 11.92 11.56 11.79 10,989,180 -0.14(-1.15%)
May 30, 2008 12.09 12.09 11.78 11.92 11,643,629 -0.18(-1.46%)
May 29, 2008 11.84 12.19 11.71 12.10 11,884,929 +0.20(+1.70%)
May 28, 2008 11.83 12.03 11.71 11.90 11,643,416 +0.07(+0.61%)
May 27, 2008 11.75 12.03 11.66 11.83 16,357,734 +0.10(+0.89%)
May 26, 2008 12.16 12.16 11.60 11.72 0 +0.00(+0.00%)
May 23, 2008 12.16 12.16 11.60 11.72 14,875,390 -0.23(-1.91%)
May 22, 2008 11.73 12.08 11.61 11.95 11,097,962 +0.14(+1.22%)
May 21, 2008 12.26 12.35 11.77 11.81 10,209,896 -0.40(-3.27%)
May 20, 2008 12.18 12.33 12.05 12.20 12,940,955 -0.02(-0.16%)
May 19, 2008 12.04 12.35 12.00 12.22 11,129,983 +0.18(+1.52%)
May 16, 2008 12.50 12.50 11.88 12.04 15,818,302 -0.49(-3.91%)
May 15, 2008 12.43 12.58 12.26 12.53 11,921,730 +0.15(+1.21%)
May 14, 2008 12.12 12.45 12.01 12.38 11,943,565 +0.32(+2.65%)
May 13, 2008 12.05 12.17 11.94 12.06 15,254,891 +0.02(+0.16%)
May 12, 2008 11.76 12.14 11.68 12.04 14,818,555 +0.32(+2.73%)
May 09, 2008 11.64 11.77 11.47 11.72 14,377,531 +0.07(+0.56%)
May 08, 2008 12.39 12.43 11.61 11.66 25,111,876 -0.26(-2.19%)
May 07, 2008 12.11 12.30 11.88 11.92 15,302,739 -0.22(-1.78%)
May 06, 2008 11.83 12.27 11.78 12.13 13,894,148 +0.20(+1.64%)
May 05, 2008 12.11 12.15 11.86 11.94 12,509,119 -0.27(-2.19%)
May 02, 2008 12.29 12.52 12.09 12.20 14,514,303 -0.22(-1.79%)
May 01, 2008 12.15 12.53 12.06 12.43 10,916,379 +0.26(+2.15%)
Apr 30, 2008 12.52 12.59 12.09 12.16 11,559,224 -0.35(-2.82%)
Apr 29, 2008 12.32 12.58 12.32 12.52 8,116,872 +0.18(+1.43%)
Apr 28, 2008 12.57 12.57 12.15 12.34 12,225,505 -0.29(-2.33%)
Apr 25, 2008 12.35 12.65 12.26 12.64 11,649,329 +0.33(+2.65%)
Apr 24, 2008 12.19 12.43 12.11 12.31 15,603,464 +0.20(+1.67%)
Apr 23, 2008 11.86 12.33 11.80 12.11 14,810,712 +0.27(+2.26%)
Apr 22, 2008 12.05 12.08 11.72 11.84 12,025,386 -0.31(-2.58%)
Apr 21, 2008 12.33 12.36 11.98 12.15 14,017,973 -0.26(-2.11%)
Apr 18, 2008 12.51 12.69 12.20 12.41 16,684,242 -0.05(-0.37%)
Apr 17, 2008 12.32 12.52 12.22 12.46 9,821,740 +0.12(+1.01%)
Apr 16, 2008 12.34 12.43 12.11 12.33 12,643,403 +0.08(+0.69%)
Apr 15, 2008 12.06 12.49 12.03 12.25 14,795,250 +0.18(+1.46%)
Apr 14, 2008 11.70 12.15 11.61 12.07 18,169,604 +0.35(+2.95%)
Apr 11, 2008 11.90 11.92 11.68 11.73 14,252,470 -0.34(-2.82%)
Apr 10, 2008 12.32 12.53 12.06 12.07 25,067,588 -0.27(-2.22%)
Apr 09, 2008 12.36 12.50 12.18 12.34 17,761,938 -0.08(-0.63%)
Apr 08, 2008 12.32 12.50 12.32 12.42 14,675,569 -0.12(-0.94%)
Apr 07, 2008 12.51 12.72 12.42 12.54 19,272,098 +0.09(+0.73%)
Apr 04, 2008 12.79 12.80 12.43 12.45 16,731,108 -0.52(-4.03%)
Apr 03, 2008 13.11 13.18 12.74 12.97 19,254,224 -0.37(-2.79%)
Apr 02, 2008 13.30 13.58 13.21 13.34 11,411,050 +0.03(+0.24%)
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.