Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Jul 01, 2008 11.83 12.08 11.45 12.06 17,339,640 +0.65(+5.72%)
Jun 30, 2008 11.49 11.61 11.30 11.41 4,516,174 -0.15(-1.29%)
Jun 27, 2008 11.79 11.85 11.50 11.56 9,779,967 -0.22(-1.86%)
Jun 26, 2008 11.56 11.85 11.49 11.78 11,253,192 +0.10(+0.82%)
Jun 25, 2008 11.47 11.85 11.44 11.68 4,721,249 +0.25(+2.17%)
Jun 24, 2008 11.40 11.61 11.24 11.44 4,889,335 +0.02(+0.17%)
Jun 23, 2008 11.48 11.54 11.26 11.42 9,699,836 +0.24(+2.11%)
Jun 20, 2008 11.47 11.51 11.13 11.18 7,504,299 -0.40(-3.45%)
Jun 19, 2008 11.50 11.64 11.38 11.58 7,273,136 +0.02(+0.17%)
Jun 18, 2008 11.78 11.78 11.56 11.56 3,034,596 -0.20(-1.72%)
Jun 17, 2008 11.75 11.90 11.74 11.76 3,740,179 +0.01(+0.08%)
Jun 16, 2008 11.67 11.79 11.58 11.75 3,583,671 +0.08(+0.73%)
Jun 13, 2008 11.32 11.68 11.27 11.67 3,794,648 +0.43(+3.82%)
Jun 12, 2008 11.23 11.48 11.18 11.24 3,382,407 +0.02(+0.17%)
Jun 11, 2008 11.43 11.50 11.15 11.22 4,084,701 -0.31(-2.71%)
Jun 10, 2008 11.54 11.63 11.30 11.53 4,137,012 +0.06(+0.53%)
Jun 09, 2008 11.76 11.78 11.42 11.47 3,546,287 -0.20(-1.69%)
Jun 06, 2008 11.81 11.87 11.66 11.67 5,192,189 -0.35(-2.90%)
Jun 05, 2008 11.83 12.04 11.80 12.02 3,754,838 +0.18(+1.56%)
Jun 04, 2008 11.77 11.96 11.73 11.83 4,561,211 -0.06(-0.51%)
Jun 03, 2008 11.95 12.08 11.78 11.89 3,654,945 -0.06(-0.47%)
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.