Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2008 11.44 11.65 11.43 11.45 4,943,027 -0.17(-1.43%)
Jul 30, 2008 11.55 11.75 11.44 11.62 5,666,147 +0.10(+0.90%)
Jul 29, 2008 11.52 11.58 11.21 11.52 5,837,137 +0.29(+2.55%)
Jul 28, 2008 11.62 11.67 11.19 11.23 5,414,173 -0.35(-3.00%)
Jul 25, 2008 11.56 11.91 11.53 11.58 7,160,967 -0.12(-1.07%)
Jul 24, 2008 12.02 12.16 11.69 11.70 7,756,741 -0.38(-3.14%)
Jul 23, 2008 11.98 12.46 11.89 12.08 6,011,446 +0.14(+1.17%)
Jul 22, 2008 11.59 11.95 11.46 11.94 6,587,066 +0.29(+2.50%)
Jul 21, 2008 11.76 11.82 11.50 11.65 4,319,938 -0.11(-0.97%)
Jul 18, 2008 11.80 11.91 11.53 11.76 6,520,531 -0.05(-0.42%)
Jul 17, 2008 11.71 11.86 11.27 11.81 9,750,160 +0.12(+0.98%)
Jul 16, 2008 11.65 11.85 10.48 11.70 18,152,912 +0.45(+4.03%)
Jul 15, 2008 11.14 11.43 10.88 11.25 14,386,395 +0.09(+0.80%)
Jul 14, 2008 11.33 11.49 11.08 11.16 9,780,999 -0.15(-1.30%)
Jul 11, 2008 11.40 11.48 11.13 11.30 7,622,339 -0.23(-2.02%)
Jul 10, 2008 11.77 11.85 11.47 11.54 7,234,508 -0.25(-2.16%)
Jul 09, 2008 12.05 12.13 11.77 11.79 5,330,284 -0.25(-2.06%)
Jul 08, 2008 11.76 12.05 11.73 12.04 7,556,166 +0.24(+2.02%)
Jul 07, 2008 11.94 11.96 11.57 11.80 10,372,436 -0.12(-0.99%)
Jul 04, 2008 12.20 12.20 11.76 11.92 5,594,718 +0.00(+0.00%)
Jul 03, 2008 12.20 12.20 11.76 11.92 5,594,718 -0.08(-0.68%)
Jul 02, 2008 12.12 12.40 11.98 12.00 9,152,230 -0.04(-0.33%)
Jul 01, 2008 11.81 12.06 11.43 12.04 17,371,174 +0.65(+5.72%)
Jun 30, 2008 11.47 11.58 11.28 11.39 4,524,387 -0.15(-1.29%)
Jun 27, 2008 11.76 11.83 11.48 11.54 9,797,753 -0.22(-1.86%)
Jun 26, 2008 11.54 11.83 11.47 11.76 11,273,658 +0.10(+0.82%)
Jun 25, 2008 11.45 11.83 11.41 11.66 4,729,836 +0.25(+2.17%)
Jun 24, 2008 11.38 11.59 11.22 11.41 4,898,227 +0.02(+0.17%)
Jun 23, 2008 11.46 11.52 11.24 11.40 9,717,476 +0.24(+2.11%)
Jun 20, 2008 11.45 11.49 11.11 11.16 7,517,946 -0.40(-3.45%)
Jun 19, 2008 11.48 11.62 11.36 11.56 7,286,363 +0.02(+0.17%)
Jun 18, 2008 11.76 11.76 11.54 11.54 3,040,115 -0.20(-1.72%)
Jun 17, 2008 11.73 11.87 11.72 11.74 3,746,981 +0.01(+0.08%)
Jun 16, 2008 11.65 11.77 11.56 11.73 3,590,188 +0.08(+0.73%)
Jun 13, 2008 11.30 11.66 11.25 11.65 3,801,549 +0.43(+3.82%)
Jun 12, 2008 11.21 11.46 11.16 11.22 3,388,558 +0.02(+0.17%)
Jun 11, 2008 11.41 11.48 11.13 11.20 4,092,130 -0.31(-2.71%)
Jun 10, 2008 11.52 11.61 11.28 11.51 4,144,536 +0.06(+0.53%)
Jun 09, 2008 11.73 11.76 11.40 11.45 3,552,737 -0.20(-1.69%)
Jun 06, 2008 11.79 11.85 11.64 11.65 5,201,631 -0.35(-2.89%)
Jun 05, 2008 11.81 12.02 11.78 11.99 3,761,666 +0.18(+1.56%)
Jun 04, 2008 11.74 11.94 11.71 11.81 4,569,506 -0.06(-0.51%)
Jun 03, 2008 11.93 12.06 11.76 11.87 3,661,592 -0.06(-0.47%)
Jun 02, 2008 12.05 12.09 11.78 11.93 2,912,619 -0.19(-1.55%)
May 30, 2008 12.39 12.39 11.97 12.11 4,449,859 -0.25(-2.01%)
May 29, 2008 12.33 12.43 12.14 12.36 3,100,632 +0.06(+0.48%)
May 28, 2008 12.14 12.42 12.14 12.30 5,087,046 +0.23(+1.88%)
May 27, 2008 11.82 12.20 11.82 12.08 2,704,733 +0.27(+2.28%)
May 26, 2008 11.89 11.89 11.72 11.81 0 +0.00(+0.00%)
May 23, 2008 11.89 11.89 11.72 11.81 2,562,733 -0.08(-0.67%)
May 22, 2008 11.81 11.98 11.71 11.89 2,696,084 +0.03(+0.27%)
May 21, 2008 12.01 12.17 11.78 11.85 4,603,264 -0.16(-1.32%)
May 20, 2008 12.20 12.21 11.97 12.01 4,778,954 -0.26(-2.10%)
May 19, 2008 12.36 12.40 12.24 12.27 2,045,487 -0.08(-0.69%)
May 16, 2008 12.57 12.59 12.19 12.36 3,399,782 -0.25(-1.97%)
May 15, 2008 12.39 12.60 12.24 12.60 4,274,294 +0.19(+1.49%)
May 14, 2008 12.24 12.48 12.24 12.42 3,455,799 +0.23(+1.90%)
May 13, 2008 12.13 12.23 12.08 12.19 3,765,203 +0.09(+0.74%)
May 12, 2008 11.84 12.11 11.83 12.10 4,215,908 +0.33(+2.84%)
May 09, 2008 11.68 11.87 11.64 11.76 2,044,118 -0.04(-0.34%)
May 08, 2008 11.89 11.95 11.67 11.80 5,263,192 -0.13(-1.07%)
May 07, 2008 12.02 12.19 11.93 11.93 3,599,306 -0.06(-0.53%)
May 06, 2008 12.06 12.12 11.83 11.99 4,995,839 -0.16(-1.29%)
May 05, 2008 12.30 12.34 12.13 12.15 2,975,424 -0.24(-1.90%)
May 02, 2008 12.42 12.47 12.31 12.39 4,855,757 +0.11(+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.