Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2008 12.50 12.50 12.09 12.39 6,410,341 +0.12(+0.95%)
Sep 29, 2008 12.82 12.82 12.17 12.28 7,230,276 -0.59(-4.55%)
Sep 26, 2008 12.67 12.87 12.50 12.86 0 +0.04(+0.35%)
Sep 25, 2008 12.56 12.97 12.56 12.82 7,283,797 +0.40(+3.23%)
Sep 24, 2008 12.29 12.66 12.24 12.42 7,030,939 +0.10(+0.79%)
Sep 23, 2008 12.63 12.80 12.12 12.32 7,164,909 -0.31(-2.46%)
Sep 22, 2008 12.82 13.14 12.57 12.63 5,197,316 -0.56(-4.27%)
Sep 19, 2008 13.36 13.48 12.91 13.19 0 +0.17(+1.34%)
Sep 18, 2008 12.94 13.09 12.39 13.02 9,803,172 +0.22(+1.72%)
Sep 17, 2008 13.13 13.27 12.80 12.80 7,539,561 -0.54(-4.04%)
Sep 16, 2008 12.78 13.34 12.78 13.34 6,590,123 +0.29(+2.24%)
Sep 15, 2008 13.01 13.47 12.91 13.04 6,500,890 -0.21(-1.55%)
Sep 12, 2008 13.21 13.31 13.08 13.25 4,457,713 -0.11(-0.80%)
Sep 11, 2008 13.38 13.40 13.06 13.36 5,802,325 -0.09(-0.68%)
Sep 10, 2008 13.27 13.47 13.15 13.45 8,373,693 +0.21(+1.60%)
Sep 09, 2008 13.37 13.53 13.23 13.24 5,632,774 -0.16(-1.21%)
Sep 08, 2008 13.21 13.43 13.21 13.40 7,340,249 +0.36(+2.75%)
Sep 05, 2008 13.21 13.22 12.79 13.04 0 -0.29(-2.21%)
Sep 04, 2008 13.42 13.56 13.15 13.33 8,135,320 -0.19(-1.38%)
Sep 03, 2008 13.11 13.56 12.81 13.52 15,138,264 +0.73(+5.70%)
Sep 02, 2008 12.83 13.05 12.69 12.79 6,352,541 +0.09(+0.68%)
Aug 29, 2008 12.65 12.84 12.65 12.70 5,440,985 -0.03(-0.23%)
Aug 28, 2008 12.52 12.74 12.44 12.73 5,755,716 +0.26(+2.10%)
Aug 27, 2008 12.29 12.52 12.25 12.47 4,429,985 +0.17(+1.42%)
Aug 26, 2008 12.23 12.34 12.12 12.30 3,981,559 +0.05(+0.45%)
Aug 25, 2008 12.40 12.44 12.16 12.24 3,966,987 -0.23(-1.86%)
Aug 22, 2008 12.47 12.54 12.36 12.48 0 +0.08(+0.67%)
Aug 21, 2008 12.12 12.42 12.07 12.39 5,245,572 +0.07(+0.53%)
Aug 20, 2008 12.38 12.46 12.02 12.33 5,000,562 +0.03(+0.27%)
Aug 19, 2008 12.21 12.32 12.06 12.29 4,514,228 -0.05(-0.42%)
Aug 18, 2008 12.57 12.63 12.27 12.34 3,893,536 -0.16(-1.24%)
Aug 15, 2008 12.43 12.54 12.27 12.50 0 +0.16(+1.26%)
Aug 14, 2008 12.31 12.58 12.26 12.34 5,242,241 -0.02(-0.16%)
Aug 13, 2008 12.43 12.44 12.01 12.36 5,105,607 -0.07(-0.56%)
Aug 12, 2008 12.61 12.81 12.37 12.43 4,670,785 -0.18(-1.45%)
Aug 11, 2008 12.41 12.82 12.29 12.61 7,367,197 +0.18(+1.44%)
Aug 08, 2008 11.85 12.51 11.85 12.44 5,424,193 +0.58(+4.85%)
Aug 07, 2008 11.90 11.96 11.77 11.86 3,527,761 -0.15(-1.27%)
Aug 06, 2008 11.84 12.05 11.74 12.01 5,277,360 +0.11(+0.92%)
Aug 05, 2008 11.69 11.94 11.64 11.90 6,497,908 +0.34(+2.95%)
Aug 04, 2008 11.37 11.65 11.34 11.56 5,667,869 +0.18(+1.59%)
Aug 01, 2008 11.57 11.73 11.33 11.38 3,462,650 -0.09(-0.82%)
Jul 31, 2008 11.46 11.68 11.45 11.48 4,934,054 -0.17(-1.43%)
Jul 30, 2008 11.57 11.77 11.46 11.64 5,655,861 +0.10(+0.90%)
Jul 29, 2008 11.54 11.61 11.23 11.54 5,826,541 +0.29(+2.55%)
Jul 28, 2008 11.64 11.69 11.21 11.25 5,404,344 -0.35(-3.00%)
Jul 25, 2008 11.59 11.93 11.55 11.60 7,147,967 -0.13(-1.07%)
Jul 24, 2008 12.04 12.19 11.71 11.72 7,742,659 -0.38(-3.14%)
Jul 23, 2008 12.00 12.48 11.91 12.10 6,000,533 +0.14(+1.17%)
Jul 22, 2008 11.61 11.97 11.48 11.96 6,575,108 +0.29(+2.50%)
Jul 21, 2008 11.78 11.84 11.52 11.67 4,312,096 -0.11(-0.97%)
Jul 18, 2008 11.82 11.94 11.56 11.79 6,508,694 -0.05(-0.42%)
Jul 17, 2008 11.73 11.88 11.29 11.84 9,732,460 +0.12(+0.98%)
Jul 16, 2008 11.67 11.87 10.50 11.72 18,119,958 +0.45(+4.03%)
Jul 15, 2008 11.16 11.45 10.90 11.27 14,360,279 +0.09(+0.80%)
Jul 14, 2008 11.35 11.51 11.10 11.18 9,763,244 -0.15(-1.30%)
Jul 11, 2008 11.42 11.50 11.15 11.32 7,608,502 -0.23(-2.03%)
Jul 10, 2008 11.79 11.87 11.49 11.56 7,221,375 -0.25(-2.16%)
Jul 09, 2008 12.08 12.15 11.80 11.81 5,320,607 -0.25(-2.06%)
Jul 08, 2008 11.78 12.07 11.75 12.06 7,542,449 +0.24(+2.02%)
Jul 07, 2008 11.96 11.98 11.59 11.82 10,353,606 -0.12(-0.99%)
Jul 04, 2008 12.23 12.23 11.78 11.94 5,584,562 +0.00(+0.00%)
Jul 03, 2008 12.23 12.23 11.78 11.94 5,584,562 -0.08(-0.68%)
Jul 02, 2008 12.14 12.42 12.01 12.02 9,135,616 -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.