Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2008 12.13 12.37 12.12 12.15 4,658,552 -0.18(-1.43%)
Jul 30, 2008 12.25 12.47 12.14 12.33 5,340,056 +0.11(+0.90%)
Jul 29, 2008 12.22 12.29 11.89 12.22 5,501,206 +0.30(+2.55%)
Jul 28, 2008 12.33 12.38 11.88 11.92 5,102,583 -0.37(-3.00%)
Jul 25, 2008 12.27 12.63 12.23 12.28 6,748,848 -0.13(-1.07%)
Jul 24, 2008 12.76 12.91 12.40 12.42 7,310,335 -0.40(-3.14%)
Jul 23, 2008 12.71 13.22 12.61 12.82 5,665,483 +0.15(+1.17%)
Jul 22, 2008 12.30 12.68 12.16 12.67 6,207,976 +0.31(+2.50%)
Jul 21, 2008 12.48 12.54 12.20 12.36 4,071,323 -0.12(-0.97%)
Jul 18, 2008 12.52 12.64 12.24 12.48 6,145,270 -0.05(-0.42%)
Jul 17, 2008 12.43 12.58 11.96 12.54 9,189,031 +0.12(+0.99%)
Jul 16, 2008 12.36 12.58 11.12 12.41 17,108,198 +0.48(+4.03%)
Jul 15, 2008 11.82 12.13 11.55 11.93 13,558,448 +0.10(+0.80%)
Jul 14, 2008 12.03 12.19 11.76 11.84 9,218,096 -0.16(-1.30%)
Jul 11, 2008 12.09 12.18 11.81 11.99 7,183,668 -0.25(-2.02%)
Jul 10, 2008 12.49 12.57 12.17 12.24 6,818,157 -0.27(-2.16%)
Jul 09, 2008 12.79 12.87 12.49 12.51 5,023,522 -0.26(-2.06%)
Jul 08, 2008 12.48 12.79 12.44 12.78 7,121,304 +0.25(+2.02%)
Jul 07, 2008 12.66 12.69 12.28 12.52 9,775,495 -0.13(-0.99%)
Jul 04, 2008 12.95 12.95 12.47 12.65 5,272,738 +0.00(+0.00%)
Jul 03, 2008 12.95 12.95 12.47 12.65 5,272,738 -0.09(-0.68%)
Jul 02, 2008 12.86 13.16 12.72 12.73 8,625,513 -0.04(-0.33%)
Jul 01, 2008 12.53 12.79 12.13 12.78 16,371,451 +0.69(+5.72%)
Jun 30, 2008 12.17 12.29 11.97 12.09 4,264,005 -0.16(-1.29%)
Jun 27, 2008 12.48 12.55 12.18 12.24 9,233,886 -0.23(-1.86%)
Jun 26, 2008 12.25 12.55 12.17 12.48 10,624,851 +0.10(+0.82%)
Jun 25, 2008 12.15 12.55 12.11 12.37 4,457,630 +0.26(+2.17%)
Jun 24, 2008 12.07 12.30 11.90 12.11 4,616,330 +0.02(+0.17%)
Jun 23, 2008 12.16 12.22 11.92 12.09 9,158,229 +0.25(+2.11%)
Jun 20, 2008 12.15 12.19 11.79 11.84 7,085,283 -0.42(-3.45%)
Jun 19, 2008 12.18 12.33 12.05 12.26 6,867,028 +0.02(+0.17%)
Jun 18, 2008 12.48 12.48 12.24 12.24 2,865,154 -0.21(-1.72%)
Jun 17, 2008 12.45 12.60 12.43 12.46 3,531,339 +0.01(+0.08%)
Jun 16, 2008 12.36 12.49 12.27 12.45 3,383,570 +0.09(+0.73%)
Jun 13, 2008 11.99 12.37 11.94 12.36 3,582,767 +0.46(+3.82%)
Jun 12, 2008 11.89 12.16 11.84 11.90 3,193,544 +0.02(+0.17%)
Jun 11, 2008 12.11 12.18 11.81 11.88 3,856,625 -0.33(-2.71%)
Jun 10, 2008 12.22 12.31 11.97 12.21 3,906,015 +0.06(+0.53%)
Jun 09, 2008 12.45 12.48 12.10 12.15 3,348,274 -0.21(-1.69%)
Jun 06, 2008 12.51 12.58 12.35 12.36 4,902,274 -0.37(-2.89%)
Jun 05, 2008 12.53 12.75 12.50 12.73 3,545,180 +0.20(+1.56%)
Jun 04, 2008 12.46 12.66 12.42 12.53 4,306,528 -0.06(-0.51%)
Jun 03, 2008 12.65 12.80 12.48 12.60 3,450,864 -0.06(-0.47%)
Jun 02, 2008 12.79 12.83 12.50 12.65 2,744,996 -0.20(-1.55%)
May 30, 2008 13.15 13.15 12.70 12.85 4,193,767 -0.26(-2.01%)
May 29, 2008 13.09 13.18 12.88 13.12 2,922,189 +0.06(+0.48%)
May 28, 2008 12.88 13.18 12.88 13.05 4,794,283 +0.24(+1.88%)
May 27, 2008 12.54 12.95 12.54 12.81 2,549,074 +0.29(+2.28%)
May 26, 2008 12.61 12.61 12.44 12.53 0 +0.00(+0.00%)
May 23, 2008 12.61 12.61 12.44 12.53 2,415,246 -0.08(-0.67%)
May 22, 2008 12.53 12.71 12.43 12.61 2,540,923 +0.03(+0.27%)
May 21, 2008 12.74 12.91 12.50 12.58 4,338,343 -0.17(-1.32%)
May 20, 2008 12.94 12.95 12.71 12.75 4,503,922 -0.27(-2.10%)
May 19, 2008 13.11 13.16 12.98 13.02 1,927,768 -0.09(-0.69%)
May 16, 2008 13.34 13.36 12.93 13.11 3,204,122 -0.26(-1.97%)
May 15, 2008 13.15 13.37 12.99 13.37 4,028,306 +0.20(+1.49%)
May 14, 2008 12.99 13.24 12.99 13.18 3,256,916 +0.25(+1.90%)
May 13, 2008 12.88 12.98 12.81 12.93 3,548,513 +0.10(+0.74%)
May 12, 2008 12.56 12.85 12.55 12.83 3,973,279 +0.35(+2.84%)
May 09, 2008 12.40 12.60 12.35 12.48 1,926,478 -0.04(-0.34%)
May 08, 2008 12.62 12.68 12.38 12.52 4,960,292 -0.14(-1.07%)
May 07, 2008 12.75 12.93 12.66 12.66 3,392,163 -0.07(-0.53%)
May 06, 2008 12.80 12.86 12.55 12.73 4,708,325 -0.17(-1.29%)
May 05, 2008 13.06 13.09 12.87 12.89 2,804,186 -0.25(-1.90%)
May 02, 2008 13.18 13.24 13.06 13.14 4,576,305 +0.12(+0.91%)
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.