Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2008 13.87 14.04 13.67 13.74 5,721,244 -0.26(-1.84%)
Jun 27, 2008 14.52 14.57 13.80 14.00 5,094,562 -0.44(-3.06%)
Jun 26, 2008 13.97 14.50 13.97 14.44 5,418,674 -0.25(-1.68%)
Jun 25, 2008 14.79 15.04 14.54 14.68 3,038,975 +0.05(+0.35%)
Jun 24, 2008 14.89 14.94 14.48 14.63 3,764,122 -0.26(-1.73%)
Jun 23, 2008 14.80 15.04 14.71 14.89 3,581,179 -0.02(-0.12%)
Jun 20, 2008 14.87 15.06 14.75 14.91 3,984,431 -0.23(-1.51%)
Jun 19, 2008 14.82 15.19 14.77 15.14 4,002,445 +0.23(+1.54%)
Jun 18, 2008 14.78 15.17 14.74 14.91 4,828,964 -0.37(-2.40%)
Jun 17, 2008 15.94 15.94 15.21 15.27 3,623,736 -0.45(-2.88%)
Jun 16, 2008 16.04 16.04 15.35 15.73 3,684,971 -0.07(-0.44%)
Jun 13, 2008 15.47 15.81 15.37 15.80 2,978,381 +0.41(+2.64%)
Jun 12, 2008 14.96 15.53 14.95 15.39 8,444,548 +0.60(+4.07%)
Jun 11, 2008 15.51 15.79 14.78 14.79 4,768,214 -0.77(-4.94%)
Jun 10, 2008 15.52 15.72 15.11 15.56 3,717,454 +0.11(+0.74%)
Jun 09, 2008 15.85 16.05 15.38 15.44 4,715,726 -0.21(-1.35%)
Jun 06, 2008 16.29 16.55 15.52 15.65 5,098,749 -0.85(-5.14%)
Jun 05, 2008 16.03 16.52 15.88 16.50 3,105,079 +0.61(+3.86%)
Jun 04, 2008 15.76 15.99 15.68 15.89 2,687,833 +0.04(+0.25%)
Jun 03, 2008 15.90 16.06 15.78 15.85 3,085,650 +0.03(+0.22%)
Jun 02, 2008 15.94 16.04 15.64 15.81 2,096,655 -0.13(-0.83%)
May 30, 2008 16.04 16.04 15.72 15.95 3,600,716 -0.07(-0.46%)
May 29, 2008 15.48 16.09 15.37 16.02 3,276,594 +0.41(+2.60%)
May 28, 2008 15.58 15.65 15.38 15.61 2,917,121 +0.27(+1.76%)
May 27, 2008 15.47 15.54 15.13 15.34 3,904,381 -0.25(-1.58%)
May 26, 2008 15.54 15.63 15.25 15.59 0 +0.00(+0.00%)
May 23, 2008 15.54 15.63 15.25 15.59 2,957,166 -0.02(-0.11%)
May 22, 2008 15.33 15.77 15.27 15.61 2,398,477 +0.22(+1.45%)
May 21, 2008 15.82 15.82 15.33 15.38 4,215,743 -0.33(-2.08%)
May 20, 2008 15.80 16.08 15.56 15.71 4,252,492 -0.41(-2.56%)
May 19, 2008 16.19 16.51 16.02 16.12 4,410,782 -0.30(-1.81%)
May 16, 2008 16.33 16.52 16.13 16.42 2,039,197 +0.07(+0.42%)
May 15, 2008 16.11 16.43 16.03 16.35 3,354,241 +0.14(+0.85%)
May 14, 2008 16.48 16.62 16.21 16.21 4,940,583 -0.03(-0.18%)
May 13, 2008 16.04 16.31 15.87 16.24 3,734,575 +0.20(+1.25%)
May 12, 2008 15.89 16.31 15.80 16.04 2,753,401 +0.29(+1.82%)
May 09, 2008 15.44 15.86 15.37 15.76 1,883,270 +0.05(+0.29%)
May 08, 2008 15.68 15.92 15.44 15.71 4,484,356 -0.09(-0.58%)
May 07, 2008 15.82 16.13 15.74 15.80 5,708,630 -0.27(-1.71%)
May 06, 2008 15.66 16.09 15.44 16.08 3,165,295 +0.21(+1.30%)
May 05, 2008 15.85 16.03 15.62 15.87 3,368,822 -0.04(-0.25%)
May 02, 2008 15.50 15.98 15.41 15.91 4,212,482 +0.50(+3.23%)
May 01, 2008 14.67 15.57 14.67 15.41 3,371,297 +0.72(+4.87%)
Apr 30, 2008 14.83 14.89 14.51 14.70 2,813,699 -0.08(-0.54%)
Apr 29, 2008 14.70 14.78 14.25 14.78 2,957,424 -0.02(-0.15%)
Apr 28, 2008 14.16 15.03 14.06 14.80 3,817,313 +0.77(+5.51%)
Apr 25, 2008 13.99 14.12 13.64 14.03 3,604,052 +0.16(+1.16%)
Apr 24, 2008 13.18 14.18 12.72 13.87 6,147,429 +0.92(+7.13%)
Apr 23, 2008 13.19 13.30 12.71 12.94 2,370,830 -0.28(-2.12%)
Apr 22, 2008 13.41 13.46 13.00 13.22 4,041,105 -0.32(-2.37%)
Apr 21, 2008 13.72 13.78 13.45 13.54 2,184,045 -0.19(-1.38%)
Apr 18, 2008 13.76 13.87 13.44 13.73 3,316,139 +0.28(+2.09%)
Apr 17, 2008 13.40 13.60 13.23 13.45 1,558,225 -0.01(-0.04%)
Apr 16, 2008 13.29 13.48 13.27 13.46 3,240,057 +0.20(+1.51%)
Apr 15, 2008 12.75 13.39 12.74 13.26 3,910,868 +0.48(+3.72%)
Apr 14, 2008 12.98 13.04 12.70 12.78 4,504,507 -0.10(-0.80%)
Apr 11, 2008 12.97 13.14 12.88 12.89 2,389,947 -0.29(-2.22%)
Apr 10, 2008 13.21 13.50 13.03 13.18 4,815,615 -0.13(-0.95%)
Apr 09, 2008 13.78 13.78 13.17 13.30 8,351,678 -0.74(-5.30%)
Apr 08, 2008 14.12 14.44 14.05 14.05 1,891,992 -0.18(-1.29%)
Apr 07, 2008 14.47 14.64 14.13 14.23 2,930,494 -0.29(-1.97%)
Apr 04, 2008 14.72 14.80 14.08 14.52 3,934,607 -0.28(-1.90%)
Apr 03, 2008 14.59 15.14 14.29 14.80 3,024,432 +0.23(+1.61%)
Apr 02, 2008 15.07 15.21 14.36 14.56 2,323,959 -0.38(-2.57%)
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.