Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2008 12.16 12.39 12.15 12.18 4,650,095 -0.18(-1.43%)
Jul 30, 2008 12.28 12.49 12.16 12.35 5,330,361 +0.11(+0.90%)
Jul 29, 2008 12.24 12.31 11.91 12.24 5,491,219 +0.30(+2.55%)
Jul 28, 2008 12.35 12.40 11.90 11.94 5,093,320 -0.37(-3.00%)
Jul 25, 2008 12.29 12.66 12.25 12.31 6,736,596 -0.13(-1.07%)
Jul 24, 2008 12.78 12.93 12.42 12.44 7,297,063 -0.40(-3.14%)
Jul 23, 2008 12.73 13.24 12.64 12.84 5,655,198 +0.15(+1.17%)
Jul 22, 2008 12.32 12.70 12.18 12.69 6,196,705 +0.31(+2.50%)
Jul 21, 2008 12.50 12.56 12.23 12.39 4,063,931 -0.12(-0.97%)
Jul 18, 2008 12.54 12.66 12.26 12.51 6,134,113 -0.05(-0.42%)
Jul 17, 2008 12.45 12.60 11.98 12.56 9,172,349 +0.12(+0.99%)
Jul 16, 2008 12.39 12.60 11.14 12.44 17,077,140 +0.48(+4.03%)
Jul 15, 2008 11.84 12.15 11.57 11.95 13,533,833 +0.10(+0.80%)
Jul 14, 2008 12.05 12.21 11.78 11.86 9,201,361 -0.16(-1.30%)
Jul 11, 2008 12.11 12.20 11.83 12.02 7,170,626 -0.25(-2.03%)
Jul 10, 2008 12.51 12.60 12.19 12.26 6,805,779 -0.27(-2.16%)
Jul 09, 2008 12.81 12.89 12.52 12.53 5,014,402 -0.26(-2.06%)
Jul 08, 2008 12.50 12.81 12.46 12.80 7,108,375 +0.25(+2.02%)
Jul 07, 2008 12.69 12.72 12.30 12.54 9,757,748 -0.13(-0.99%)
Jul 04, 2008 12.97 12.97 12.50 12.67 5,263,166 +0.00(+0.00%)
Jul 03, 2008 12.97 12.97 12.50 12.67 5,263,166 -0.09(-0.68%)
Jul 02, 2008 12.88 13.18 12.74 12.76 8,609,854 -0.04(-0.33%)
Jul 01, 2008 12.56 12.82 12.15 12.80 16,341,729 +0.69(+5.72%)
Jun 30, 2008 12.19 12.31 11.99 12.11 4,256,264 -0.16(-1.29%)
Jun 27, 2008 12.51 12.57 12.20 12.27 9,217,122 -0.23(-1.86%)
Jun 26, 2008 12.27 12.57 12.19 12.50 10,605,562 +0.10(+0.82%)
Jun 25, 2008 12.17 12.57 12.13 12.40 4,449,538 +0.26(+2.17%)
Jun 24, 2008 12.09 12.32 11.92 12.13 4,607,949 +0.02(+0.17%)
Jun 23, 2008 12.18 12.25 11.94 12.11 9,141,602 +0.25(+2.11%)
Jun 20, 2008 12.17 12.21 11.81 11.86 7,072,420 -0.42(-3.45%)
Jun 19, 2008 12.20 12.35 12.07 12.29 6,854,561 +0.02(+0.17%)
Jun 18, 2008 12.50 12.50 12.26 12.27 2,859,953 -0.21(-1.72%)
Jun 17, 2008 12.47 12.62 12.45 12.48 3,524,928 +0.01(+0.08%)
Jun 16, 2008 12.38 12.51 12.29 12.47 3,377,428 +0.09(+0.73%)
Jun 13, 2008 12.02 12.40 11.96 12.38 3,576,262 +0.46(+3.82%)
Jun 12, 2008 11.92 12.18 11.86 11.92 3,187,746 +0.02(+0.17%)
Jun 11, 2008 12.13 12.20 11.83 11.90 3,849,624 -0.33(-2.71%)
Jun 10, 2008 12.24 12.34 11.99 12.24 3,898,924 +0.06(+0.53%)
Jun 09, 2008 12.47 12.50 12.12 12.17 3,342,196 -0.21(-1.69%)
Jun 06, 2008 12.54 12.60 12.37 12.38 4,893,374 -0.37(-2.90%)
Jun 05, 2008 12.56 12.78 12.52 12.75 3,538,744 +0.20(+1.56%)
Jun 04, 2008 12.48 12.69 12.44 12.55 4,298,710 -0.06(-0.51%)
Jun 03, 2008 12.68 12.82 12.50 12.62 3,444,600 -0.06(-0.47%)
Jun 02, 2008 12.81 12.85 12.53 12.68 2,740,012 -0.20(-1.55%)
May 30, 2008 13.17 13.17 12.73 12.88 4,186,153 -0.26(-2.01%)
May 29, 2008 13.11 13.21 12.90 13.14 2,916,884 +0.06(+0.48%)
May 28, 2008 12.90 13.20 12.90 13.08 4,785,579 +0.24(+1.88%)
May 27, 2008 12.56 12.97 12.56 12.84 2,544,446 +0.29(+2.28%)
May 26, 2008 12.64 12.64 12.46 12.55 0 +0.00(+0.00%)
May 23, 2008 12.64 12.64 12.46 12.55 2,410,861 -0.08(-0.67%)
May 22, 2008 12.55 12.73 12.45 12.64 2,536,310 +0.03(+0.27%)
May 21, 2008 12.77 12.93 12.52 12.60 4,330,467 -0.17(-1.32%)
May 20, 2008 12.97 12.98 12.73 12.77 4,495,746 -0.27(-2.10%)
May 19, 2008 13.13 13.19 13.01 13.04 1,924,268 -0.09(-0.69%)
May 16, 2008 13.36 13.38 12.95 13.13 3,198,305 -0.26(-1.97%)
May 15, 2008 13.17 13.40 13.01 13.40 4,020,992 +0.20(+1.50%)
May 14, 2008 13.01 13.27 13.01 13.20 3,251,003 +0.25(+1.90%)
May 13, 2008 12.90 13.00 12.84 12.95 3,542,071 +0.10(+0.74%)
May 12, 2008 12.58 12.88 12.57 12.86 3,966,066 +0.36(+2.84%)
May 09, 2008 12.42 12.62 12.38 12.50 1,922,980 -0.04(-0.34%)
May 08, 2008 12.64 12.71 12.40 12.54 4,951,287 -0.14(-1.07%)
May 07, 2008 12.77 12.95 12.68 12.68 3,386,005 -0.07(-0.53%)
May 06, 2008 12.82 12.88 12.57 12.75 4,699,777 -0.17(-1.29%)
May 05, 2008 13.08 13.12 12.89 12.92 2,799,095 -0.25(-1.90%)
May 02, 2008 13.20 13.26 13.09 13.17 4,567,997 +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.