Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2008 13.29 13.29 12.85 13.17 6,031,504 +0.12(+0.95%)
Sep 29, 2008 13.63 13.63 12.94 13.05 6,802,982 -0.62(-4.55%)
Sep 26, 2008 13.46 13.68 13.28 13.67 0 +0.05(+0.35%)
Sep 25, 2008 13.34 13.78 13.34 13.62 6,853,340 +0.43(+3.23%)
Sep 24, 2008 13.07 13.46 13.01 13.20 6,615,426 +0.10(+0.79%)
Sep 23, 2008 13.43 13.60 12.88 13.09 6,741,479 -0.33(-2.46%)
Sep 22, 2008 13.62 13.96 13.36 13.42 4,890,166 -0.60(-4.27%)
Sep 19, 2008 14.20 14.32 13.72 14.02 0 +0.19(+1.34%)
Sep 18, 2008 13.75 13.91 13.16 13.83 9,223,826 +0.23(+1.72%)
Sep 17, 2008 13.96 14.10 13.60 13.60 7,093,989 -0.57(-4.04%)
Sep 16, 2008 13.59 14.17 13.59 14.17 6,200,661 +0.31(+2.24%)
Sep 15, 2008 13.83 14.31 13.72 13.86 6,116,702 -0.22(-1.55%)
Sep 12, 2008 14.04 14.14 13.90 14.08 4,194,271 -0.11(-0.80%)
Sep 11, 2008 14.23 14.24 13.88 14.20 5,459,421 -0.10(-0.68%)
Sep 10, 2008 14.10 14.32 13.97 14.29 7,878,826 +0.22(+1.60%)
Sep 09, 2008 14.20 14.38 14.06 14.07 5,299,890 -0.17(-1.21%)
Sep 08, 2008 14.04 14.28 14.04 14.24 6,906,456 +0.38(+2.75%)
Sep 05, 2008 14.04 14.05 13.59 13.86 0 -0.29(-2.05%)
Sep 04, 2008 14.24 14.39 13.95 14.15 7,667,126 -0.20(-1.38%)
Sep 03, 2008 13.91 14.39 13.59 14.35 14,267,045 +0.77(+5.70%)
Sep 02, 2008 13.62 13.85 13.47 13.57 5,986,948 +0.09(+0.68%)
Aug 29, 2008 13.42 13.63 13.42 13.48 5,127,852 -0.03(-0.23%)
Aug 28, 2008 13.28 13.52 13.20 13.51 5,424,470 +0.28(+2.09%)
Aug 27, 2008 13.04 13.28 13.00 13.23 4,175,036 +0.19(+1.42%)
Aug 26, 2008 12.98 13.10 12.86 13.05 3,752,417 +0.06(+0.44%)
Aug 25, 2008 13.16 13.20 12.90 12.99 3,738,684 -0.25(-1.86%)
Aug 22, 2008 13.23 13.31 13.11 13.24 0 +0.09(+0.67%)
Aug 21, 2008 12.86 13.18 12.81 13.15 4,943,685 +0.07(+0.53%)
Aug 20, 2008 13.14 13.23 12.75 13.08 4,712,775 +0.04(+0.27%)
Aug 19, 2008 12.95 13.08 12.79 13.04 4,254,430 -0.05(-0.42%)
Aug 18, 2008 13.33 13.41 13.02 13.10 3,669,460 -0.17(-1.24%)
Aug 15, 2008 13.19 13.30 13.02 13.26 0 +0.17(+1.26%)
Aug 14, 2008 13.06 13.35 13.01 13.10 4,940,546 -0.02(-0.16%)
Aug 13, 2008 13.19 13.19 12.75 13.12 4,811,775 -0.07(-0.55%)
Aug 12, 2008 13.38 13.59 13.13 13.19 4,401,978 -0.19(-1.45%)
Aug 11, 2008 13.17 13.61 13.04 13.39 6,943,209 +0.19(+1.44%)
Aug 08, 2008 12.57 13.28 12.57 13.19 5,112,026 +0.61(+4.85%)
Aug 07, 2008 12.62 12.69 12.49 12.58 3,324,735 -0.16(-1.27%)
Aug 06, 2008 12.56 12.78 12.46 12.75 4,973,644 +0.12(+0.92%)
Aug 05, 2008 12.41 12.67 12.35 12.63 6,123,948 +0.36(+2.95%)
Aug 04, 2008 12.07 12.36 12.04 12.27 5,341,678 +0.19(+1.59%)
Aug 01, 2008 12.28 12.44 12.03 12.08 3,263,372 -0.10(-0.82%)
Jul 31, 2008 12.16 12.39 12.15 12.18 4,650,095 -0.18(-1.43%)
Jul 30, 2008 12.28 12.49 12.16 12.35 5,330,361 +0.11(+0.90%)
Jul 29, 2008 12.24 12.31 11.91 12.24 5,491,219 +0.30(+2.55%)
Jul 28, 2008 12.35 12.40 11.90 11.94 5,093,320 -0.37(-3.00%)
Jul 25, 2008 12.29 12.66 12.25 12.31 6,736,596 -0.13(-1.07%)
Jul 24, 2008 12.78 12.93 12.42 12.44 7,297,063 -0.40(-3.14%)
Jul 23, 2008 12.73 13.24 12.64 12.84 5,655,198 +0.15(+1.17%)
Jul 22, 2008 12.32 12.70 12.18 12.69 6,196,705 +0.31(+2.50%)
Jul 21, 2008 12.50 12.56 12.23 12.39 4,063,931 -0.12(-0.97%)
Jul 18, 2008 12.54 12.66 12.26 12.51 6,134,113 -0.05(-0.42%)
Jul 17, 2008 12.45 12.60 11.98 12.56 9,172,349 +0.12(+0.99%)
Jul 16, 2008 12.39 12.60 11.14 12.44 17,077,140 +0.48(+4.03%)
Jul 15, 2008 11.84 12.15 11.57 11.95 13,533,833 +0.10(+0.80%)
Jul 14, 2008 12.05 12.21 11.78 11.86 9,201,361 -0.16(-1.30%)
Jul 11, 2008 12.11 12.20 11.83 12.02 7,170,626 -0.25(-2.03%)
Jul 10, 2008 12.51 12.60 12.19 12.26 6,805,779 -0.27(-2.16%)
Jul 09, 2008 12.81 12.89 12.52 12.53 5,014,402 -0.26(-2.06%)
Jul 08, 2008 12.50 12.81 12.46 12.80 7,108,375 +0.25(+2.02%)
Jul 07, 2008 12.69 12.72 12.30 12.54 9,757,748 -0.13(-0.99%)
Jul 04, 2008 12.97 12.97 12.50 12.67 5,263,166 +0.00(+0.00%)
Jul 03, 2008 12.97 12.97 12.50 12.67 5,263,166 -0.09(-0.68%)
Jul 02, 2008 12.88 13.18 12.74 12.76 8,609,854 -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.