Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2008 13.65 14.03 13.61 13.78 105,128,688 -0.02(-0.18%)
Jul 30, 2008 13.84 13.94 13.21 13.80 84,751,240 +0.00(+0.00%)
Jul 29, 2008 13.45 13.81 13.43 13.80 76,320,288 +0.35(+2.58%)
Jul 28, 2008 13.58 13.66 13.42 13.45 80,317,560 -0.21(-1.54%)
Jul 25, 2008 13.53 13.71 13.38 13.66 64,593,252 +0.21(+1.57%)
Jul 24, 2008 13.69 13.75 13.42 13.45 98,546,856 -0.39(-2.82%)
Jul 23, 2008 13.78 14.04 13.67 13.84 91,172,224 +0.13(+0.95%)
Jul 22, 2008 13.48 13.73 13.43 13.71 119,712,328 +0.00(+0.00%)
Jul 21, 2008 13.78 13.81 13.63 13.71 78,422,360 +0.00(+0.00%)
Jul 18, 2008 13.59 13.76 13.33 13.71 88,162,144 +0.06(+0.45%)
Jul 17, 2008 13.19 13.91 13.06 13.65 151,456,016 +0.67(+5.17%)
Jul 16, 2008 13.06 13.13 12.56 12.98 140,628,400 +0.12(+0.97%)
Jul 15, 2008 12.57 13.15 12.55 12.86 160,733,552 +0.15(+1.17%)
Jul 14, 2008 13.05 13.13 12.62 12.71 79,044,864 -0.11(-0.82%)
Jul 11, 2008 12.59 13.15 12.41 12.81 119,698,288 +0.01(+0.10%)
Jul 10, 2008 12.32 12.89 12.24 12.80 150,813,088 +0.50(+4.09%)
Jul 09, 2008 12.95 12.98 12.27 12.30 109,381,064 -0.69(-5.31%)
Jul 08, 2008 12.85 13.12 12.61 12.99 94,140,240 +0.13(+1.01%)
Jul 07, 2008 12.90 13.20 12.60 12.86 76,182,304 +0.03(+0.24%)
Jul 04, 2008 12.80 12.91 12.58 12.83 66,628,956 +0.00(+0.00%)
Jul 03, 2008 12.80 12.91 12.58 12.83 66,628,956 -0.17(-1.29%)
Jul 02, 2008 13.43 13.54 12.96 12.99 77,122,728 -0.40(-2.97%)
Jul 01, 2008 13.22 13.55 13.11 13.39 107,691,208 +0.06(+0.42%)
Jun 30, 2008 13.27 13.60 13.25 13.34 80,842,576 -0.01(-0.05%)
Jun 27, 2008 13.41 13.56 13.17 13.34 96,667,072 -0.06(-0.46%)
Jun 26, 2008 13.88 13.98 13.40 13.40 90,962,392 -0.66(-4.68%)
Jun 25, 2008 13.93 14.28 13.92 14.06 88,113,776 +0.15(+1.07%)
Jun 24, 2008 13.78 14.16 13.77 13.91 74,298,224 +0.03(+0.22%)
Jun 23, 2008 13.97 14.10 13.85 13.88 74,546,000 -0.01(-0.04%)
Jun 20, 2008 14.11 14.12 13.85 13.89 114,393,400 -0.30(-2.10%)
Jun 19, 2008 13.79 14.34 13.75 14.19 78,159,672 +0.35(+2.56%)
Jun 18, 2008 13.88 14.08 13.79 13.83 66,903,208 -0.19(-1.33%)
Jun 17, 2008 14.24 14.29 14.01 14.02 70,857,936 -0.17(-1.23%)
Jun 16, 2008 13.94 14.33 13.91 14.19 72,118,728 +0.12(+0.88%)
Jun 13, 2008 13.81 14.09 13.78 14.07 69,278,744 +0.38(+2.77%)
Jun 12, 2008 13.69 14.04 13.58 13.69 97,043,880 +0.15(+1.10%)
Jun 11, 2008 13.99 14.06 13.53 13.54 96,321,232 -0.54(-3.84%)
Jun 10, 2008 14.06 14.22 13.85 14.08 91,126,648 -0.05(-0.35%)
Jun 09, 2008 14.33 14.34 13.87 14.13 92,176,776 -0.09(-0.62%)
Jun 06, 2008 14.69 14.71 14.22 14.22 112,523,336 -0.60(-4.06%)
Jun 05, 2008 14.66 14.90 14.50 14.82 83,686,224 +0.24(+1.66%)
Jun 04, 2008 14.16 14.70 14.16 14.58 92,642,808 +0.34(+2.35%)
Jun 03, 2008 14.47 14.71 14.19 14.24 105,499,328 -0.16(-1.12%)
Jun 02, 2008 14.31 14.51 14.17 14.40 81,448,936 +0.01(+0.09%)
May 30, 2008 14.45 14.62 14.32 14.39 89,373,704 +0.02(+0.17%)
May 29, 2008 14.45 14.48 14.15 14.37 88,415,520 -0.20(-1.41%)
May 28, 2008 14.78 14.78 14.37 14.57 81,005,816 -0.08(-0.55%)
May 27, 2008 14.46 14.73 14.45 14.65 85,082,608 +0.12(+0.81%)
May 26, 2008 14.74 14.79 14.33 14.53 95,153,152 +0.00(+0.00%)
May 23, 2008 14.74 14.79 14.33 14.53 95,153,152 -0.29(-1.97%)
May 22, 2008 14.79 14.98 14.73 14.83 66,313,228 +0.14(+0.93%)
May 21, 2008 14.83 15.02 14.60 14.69 103,806,400 -0.27(-1.79%)
May 20, 2008 15.24 15.28 14.78 14.96 119,004,392 -0.49(-3.17%)
May 19, 2008 15.64 15.70 15.39 15.45 98,653,248 -0.07(-0.48%)
May 16, 2008 15.51 15.52 15.22 15.52 96,622,624 +0.02(+0.12%)
May 15, 2008 14.85 15.51 14.81 15.50 124,748,864 +0.70(+4.74%)
May 14, 2008 14.81 15.08 14.75 14.80 95,670,376 +0.05(+0.34%)
May 13, 2008 14.68 14.86 14.65 14.75 63,503,376 +0.07(+0.51%)
May 12, 2008 14.50 14.72 14.40 14.68 55,451,744 +0.17(+1.16%)
May 09, 2008 14.37 14.63 14.36 14.51 64,502,456 -0.02(-0.13%)
May 08, 2008 14.51 14.66 14.35 14.53 80,708,520 +0.14(+0.99%)
May 07, 2008 14.65 14.74 14.37 14.38 87,348,584 -0.25(-1.74%)
May 06, 2008 14.33 14.72 14.33 14.64 74,086,592 +0.20(+1.42%)
May 05, 2008 14.51 14.83 14.39 14.43 62,225,268 -0.20(-1.40%)
May 02, 2008 14.66 14.69 14.36 14.64 95,159,288 +0.18(+1.25%)
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.