Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2008 12.48 12.48 12.06 12.37 6,422,000 +0.12(+0.95%)
Sep 29, 2008 12.80 12.80 12.15 12.25 7,243,425 -0.58(-4.55%)
Sep 26, 2008 12.64 12.85 12.48 12.84 0 +0.04(+0.35%)
Sep 25, 2008 12.53 12.94 12.53 12.79 7,297,043 +0.40(+3.23%)
Sep 24, 2008 12.27 12.64 12.22 12.39 7,043,726 +0.10(+0.79%)
Sep 23, 2008 12.61 12.77 12.09 12.30 7,177,940 -0.31(-2.46%)
Sep 22, 2008 12.79 13.11 12.55 12.61 5,206,768 -0.56(-4.27%)
Sep 19, 2008 13.34 13.45 12.88 13.17 0 +0.17(+1.34%)
Sep 18, 2008 12.92 13.07 12.36 12.99 9,821,000 +0.22(+1.72%)
Sep 17, 2008 13.11 13.24 12.77 12.77 7,553,273 -0.54(-4.04%)
Sep 16, 2008 12.76 13.31 12.76 13.31 6,602,108 +0.29(+2.24%)
Sep 15, 2008 12.99 13.44 12.89 13.02 6,512,713 -0.20(-1.55%)
Sep 12, 2008 13.18 13.28 13.05 13.23 4,465,820 -0.11(-0.80%)
Sep 11, 2008 13.36 13.37 13.04 13.33 5,812,878 -0.09(-0.68%)
Sep 10, 2008 13.25 13.45 13.12 13.42 8,388,922 +0.21(+1.60%)
Sep 09, 2008 13.34 13.51 13.21 13.21 5,643,018 -0.16(-1.21%)
Sep 08, 2008 13.18 13.41 13.18 13.37 7,353,599 +0.36(+2.75%)
Sep 05, 2008 13.19 13.19 12.77 13.02 0 -0.29(-2.21%)
Sep 04, 2008 13.39 13.54 13.12 13.31 8,150,115 -0.19(-1.38%)
Sep 03, 2008 13.09 13.53 12.79 13.50 15,165,795 +0.73(+5.70%)
Sep 02, 2008 12.81 13.03 12.67 12.77 6,364,094 +0.09(+0.68%)
Aug 29, 2008 12.63 12.82 12.63 12.68 5,450,881 -0.03(-0.23%)
Aug 28, 2008 12.50 12.72 12.42 12.71 5,766,184 +0.26(+2.09%)
Aug 27, 2008 12.26 12.49 12.23 12.45 4,438,042 +0.17(+1.42%)
Aug 26, 2008 12.21 12.32 12.10 12.28 3,988,800 +0.05(+0.45%)
Aug 25, 2008 12.38 12.42 12.14 12.22 3,974,201 -0.23(-1.86%)
Aug 22, 2008 12.45 12.52 12.34 12.45 0 +0.08(+0.67%)
Aug 21, 2008 12.09 12.40 12.05 12.37 5,255,112 +0.07(+0.53%)
Aug 20, 2008 12.36 12.44 11.99 12.30 5,009,656 +0.03(+0.27%)
Aug 19, 2008 12.19 12.30 12.04 12.27 4,522,437 -0.05(-0.42%)
Aug 18, 2008 12.54 12.61 12.25 12.32 3,900,617 -0.16(-1.24%)
Aug 15, 2008 12.40 12.52 12.25 12.48 0 +0.16(+1.26%)
Aug 14, 2008 12.28 12.56 12.24 12.32 5,251,775 -0.02(-0.16%)
Aug 13, 2008 12.41 12.41 11.99 12.34 5,114,892 -0.07(-0.55%)
Aug 12, 2008 12.59 12.78 12.35 12.41 4,679,280 -0.18(-1.45%)
Aug 11, 2008 12.39 12.80 12.26 12.59 7,380,595 +0.18(+1.44%)
Aug 08, 2008 11.83 12.49 11.83 12.41 5,434,058 +0.57(+4.85%)
Aug 07, 2008 11.87 11.94 11.75 11.84 3,534,177 -0.15(-1.27%)
Aug 06, 2008 11.82 12.02 11.72 11.99 5,286,958 +0.11(+0.92%)
Aug 05, 2008 11.67 11.92 11.62 11.88 6,509,726 +0.34(+2.95%)
Aug 04, 2008 11.35 11.63 11.32 11.54 5,678,176 +0.18(+1.59%)
Aug 01, 2008 11.55 11.70 11.31 11.36 3,468,948 -0.09(-0.82%)
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%)
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.