Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 29, 2008 13.21 13.36 13.10 13.13 0 -0.20(-1.50%)
Aug 28, 2008 12.80 13.40 12.75 13.33 6,855,989 +0.59(+4.65%)
Aug 27, 2008 12.39 12.84 12.38 12.74 4,235,092 +0.35(+2.84%)
Aug 26, 2008 12.37 12.57 12.27 12.39 3,536,419 +0.03(+0.28%)
Aug 25, 2008 12.53 12.59 12.23 12.35 6,328,831 -0.25(-1.97%)
Aug 22, 2008 12.40 12.64 12.26 12.60 0 +0.34(+2.75%)
Aug 21, 2008 11.99 12.37 11.84 12.26 6,256,311 -0.01(-0.11%)
Aug 20, 2008 12.09 12.28 11.88 12.28 5,209,150 +0.18(+1.48%)
Aug 19, 2008 12.34 12.34 11.88 12.10 5,807,353 -0.32(-2.61%)
Aug 18, 2008 12.85 12.90 12.36 12.42 5,764,989 -0.43(-3.32%)
Aug 15, 2008 12.98 13.37 12.42 12.85 0 +0.45(+3.67%)
Aug 14, 2008 11.65 12.44 11.61 12.39 9,186,404 +0.64(+5.45%)
Aug 13, 2008 12.02 12.15 11.59 11.75 6,686,723 -0.35(-2.90%)
Aug 12, 2008 12.42 12.46 11.99 12.10 7,038,781 -0.39(-3.14%)
Aug 11, 2008 12.31 12.76 12.15 12.50 7,909,339 +0.15(+1.23%)
Aug 08, 2008 11.72 12.70 11.70 12.35 13,453,342 +0.61(+5.16%)
Aug 07, 2008 11.57 11.94 11.37 11.74 7,169,795 +0.10(+0.89%)
Aug 06, 2008 11.84 11.84 11.44 11.64 6,805,998 -0.19(-1.57%)
Aug 05, 2008 11.68 11.89 11.43 11.82 7,184,870 +0.43(+3.81%)
Aug 04, 2008 11.45 11.50 11.13 11.39 5,062,897 -0.08(-0.66%)
Aug 01, 2008 11.19 11.62 11.09 11.46 6,692,588 +0.10(+0.91%)
Jul 31, 2008 11.15 11.69 11.11 11.36 10,272,025 +0.10(+0.92%)
Jul 30, 2008 11.36 11.57 10.86 11.26 10,270,408 -0.14(-1.27%)
Jul 29, 2008 11.40 11.48 10.55 11.40 11,575,563 +0.87(+8.24%)
Jul 28, 2008 10.88 11.04 10.51 10.53 6,919,005 -0.37(-3.41%)
Jul 25, 2008 10.81 11.15 10.74 10.91 5,780,606 +0.05(+0.44%)
Jul 24, 2008 11.59 11.66 10.81 10.86 8,365,564 -0.76(-6.52%)
Jul 23, 2008 11.57 12.02 11.38 11.61 10,335,507 +0.05(+0.42%)
Jul 22, 2008 10.86 11.76 10.71 11.57 8,013,668 +0.71(+6.54%)
Jul 21, 2008 11.26 11.42 10.81 10.86 6,983,091 -0.43(-3.78%)
Jul 18, 2008 11.01 11.40 10.72 11.28 10,025,592 +0.34(+3.15%)
Jul 17, 2008 10.68 11.05 10.26 10.94 11,894,479 +0.25(+2.32%)
Jul 16, 2008 9.590 10.71 9.555 10.69 14,035,037 +1.10(+11.49%)
Jul 15, 2008 9.679 9.893 9.300 9.590 12,727,988 -0.19(-1.90%)
Jul 14, 2008 10.08 10.21 9.748 9.776 9,653,202 -0.20(-2.00%)
Jul 11, 2008 10.00 10.20 9.886 9.975 14,423,752 -0.13(-1.30%)
Jul 10, 2008 10.02 10.24 9.927 10.11 9,582,109 +0.10(+1.03%)
Jul 09, 2008 10.75 10.80 9.996 10.00 8,280,597 -0.71(-6.62%)
Jul 08, 2008 10.28 10.73 10.12 10.71 6,027,236 +0.45(+4.36%)
Jul 07, 2008 10.40 10.45 10.12 10.26 6,340,953 -0.01(-0.13%)
Jul 04, 2008 10.34 10.53 10.20 10.28 5,116,937 +0.00(+0.00%)
Jul 03, 2008 10.34 10.53 10.20 10.28 5,116,937 +0.01(+0.07%)
Jul 02, 2008 10.82 10.84 10.19 10.27 9,422,785 -0.59(-5.45%)
Jul 01, 2008 9.851 10.95 9.803 10.86 17,790,910 +0.03(+0.25%)
Jun 30, 2008 11.00 11.62 10.44 10.84 7,293,775 -0.13(-1.19%)
Jun 27, 2008 11.13 11.15 10.80 10.97 8,597,132 -0.09(-0.81%)
Jun 26, 2008 10.55 11.25 10.55 11.06 7,565,678 -0.27(-2.37%)
Jun 25, 2008 11.46 11.73 11.22 11.33 7,038,504 +0.03(+0.24%)
Jun 24, 2008 11.15 11.57 11.01 11.30 7,958,366 +0.06(+0.49%)
Jun 23, 2008 11.54 11.62 11.15 11.24 7,380,590 -0.23(-1.98%)
Jun 20, 2008 11.44 11.59 11.21 11.47 10,048,343 -0.23(-2.00%)
Jun 19, 2008 11.65 11.84 11.50 11.70 9,729,648 -0.05(-0.41%)
Jun 18, 2008 12.00 12.09 11.69 11.75 6,243,706 -0.31(-2.57%)
Jun 17, 2008 11.88 12.26 11.77 12.06 4,685,763 -0.16(-1.30%)
Jun 16, 2008 12.12 12.32 12.05 12.22 3,780,209 +0.00(+0.00%)
Jun 13, 2008 11.80 12.24 11.79 12.22 6,341,338 +0.50(+4.23%)
Jun 12, 2008 11.78 12.03 11.60 11.73 6,171,697 +0.03(+0.24%)
Jun 11, 2008 11.90 12.03 11.68 11.70 6,506,659 -0.32(-2.69%)
Jun 10, 2008 11.82 12.17 11.66 12.02 6,515,901 +0.17(+1.40%)
Jun 09, 2008 11.90 12.10 11.70 11.86 4,546,590 +0.02(+0.17%)
Jun 06, 2008 12.23 12.37 11.81 11.84 7,553,434 -0.54(-4.40%)
Jun 05, 2008 12.59 12.70 12.25 12.38 7,908,844 -0.13(-1.05%)
Jun 04, 2008 12.40 12.68 12.35 12.51 6,948,459 +0.08(+0.61%)
Jun 03, 2008 12.46 12.54 12.28 12.43 6,613,526 +0.00(+0.00%)
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.