Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2008 12.40 12.41 12.05 12.12 6,161,007 -0.15(-1.20%)
Sep 29, 2008 12.37 12.90 12.09 12.27 5,605,296 -0.27(-2.18%)
Sep 26, 2008 12.13 12.57 12.11 12.54 3,121,074 +0.20(+1.65%)
Sep 25, 2008 12.17 12.59 12.01 12.34 4,895,547 +0.25(+2.07%)
Sep 24, 2008 12.02 12.22 11.90 12.09 2,638,338 -0.08(-0.66%)
Sep 23, 2008 12.10 12.37 12.03 12.17 5,614,263 +0.07(+0.58%)
Sep 22, 2008 12.54 12.74 12.05 12.10 6,487,458 -0.43(-3.43%)
Sep 19, 2008 13.23 13.33 12.45 12.53 11,341,617 -0.25(-1.93%)
Sep 18, 2008 12.51 12.84 12.36 12.77 10,701,408 +0.17(+1.32%)
Sep 17, 2008 12.91 13.22 12.55 12.61 6,984,078 -0.63(-4.74%)
Sep 16, 2008 13.10 13.62 12.72 13.23 6,774,813 -0.15(-1.12%)
Sep 15, 2008 13.01 13.67 12.94 13.38 6,165,933 +0.11(+0.80%)
Sep 12, 2008 13.43 13.54 13.05 13.28 7,836,114 -0.41(-3.02%)
Sep 11, 2008 13.16 13.73 13.04 13.69 6,229,185 +0.38(+2.88%)
Sep 10, 2008 13.37 13.48 13.11 13.31 6,049,797 +0.00(+0.03%)
Sep 09, 2008 13.42 13.97 13.23 13.30 10,044,258 -0.23(-1.68%)
Sep 08, 2008 13.11 13.56 13.03 13.53 6,580,008 +0.57(+4.37%)
Sep 05, 2008 12.71 13.03 12.51 12.96 5,204,826 +0.11(+0.86%)
Sep 04, 2008 12.76 12.96 12.67 12.85 5,504,994 -0.03(-0.21%)
Sep 03, 2008 12.89 13.11 12.79 12.88 4,322,820 -0.07(-0.57%)
Sep 02, 2008 13.00 13.40 12.85 12.95 5,359,914 +0.17(+1.30%)
Aug 29, 2008 12.93 13.00 12.77 12.79 4,245,381 -0.18(-1.39%)
Aug 28, 2008 12.66 13.02 12.54 12.97 6,866,565 +0.32(+2.53%)
Aug 27, 2008 12.13 12.87 12.10 12.65 18,102,032 -0.41(-3.16%)
Aug 26, 2008 13.07 13.15 12.80 13.06 7,994,292 +0.06(+0.46%)
Aug 25, 2008 13.46 13.50 12.89 13.00 4,643,232 -0.50(-3.70%)
Aug 22, 2008 13.16 13.52 13.08 13.50 3,492,453 +0.36(+2.77%)
Aug 21, 2008 12.95 13.16 12.89 13.14 5,078,202 +0.09(+0.69%)
Aug 20, 2008 13.26 13.45 12.97 13.05 4,919,235 -0.13(-0.96%)
Aug 19, 2008 13.28 13.41 13.10 13.17 4,578,627 -0.21(-1.57%)
Aug 18, 2008 13.43 13.56 13.32 13.38 4,712,148 +0.05(+0.38%)
Aug 15, 2008 13.38 13.66 13.27 13.33 5,526,255 -0.01(-0.05%)
Aug 14, 2008 12.95 13.57 12.89 13.34 4,956,783 +0.36(+2.80%)
Aug 13, 2008 13.25 13.41 12.75 12.98 5,177,844 -0.34(-2.55%)
Aug 12, 2008 13.38 13.60 13.10 13.32 6,811,158 -0.12(-0.92%)
Aug 11, 2008 13.43 14.07 13.33 13.44 9,841,158 -0.01(-0.10%)
Aug 08, 2008 12.94 13.54 12.94 13.45 7,068,516 +0.58(+4.48%)
Aug 07, 2008 12.50 13.12 12.49 12.88 9,141,597 +0.25(+1.95%)
Aug 06, 2008 12.93 12.97 12.42 12.63 6,875,889 -0.45(-3.44%)
Aug 05, 2008 12.68 13.15 12.47 13.08 5,531,673 +0.49(+3.86%)
Aug 04, 2008 12.45 12.94 12.30 12.59 4,718,931 +0.17(+1.37%)
Aug 01, 2008 12.42 12.60 12.14 12.42 3,667,425 -0.08(-0.61%)
Jul 31, 2008 12.25 12.74 11.99 12.50 5,825,748 +0.27(+2.18%)
Jul 30, 2008 12.32 12.60 11.90 12.23 3,279,411 -0.03(-0.24%)
Jul 29, 2008 12.26 12.29 11.79 12.26 4,608,285 +0.41(+3.49%)
Jul 28, 2008 12.22 12.41 11.82 11.85 4,129,659 -0.30(-2.44%)
Jul 25, 2008 12.35 12.65 12.09 12.15 3,259,995 -0.19(-1.51%)
Jul 24, 2008 12.81 12.91 12.31 12.33 3,988,041 -0.47(-3.67%)
Jul 23, 2008 12.37 13.33 12.31 12.80 7,385,664 +0.11(+0.89%)
Jul 22, 2008 11.95 12.74 11.95 12.69 4,821,198 +0.59(+4.85%)
Jul 21, 2008 12.31 12.38 12.03 12.10 3,010,335 -0.19(-1.57%)
Jul 18, 2008 12.45 12.60 12.09 12.30 3,459,390 -0.32(-2.54%)
Jul 17, 2008 12.23 12.77 11.93 12.62 6,345,720 +0.49(+4.01%)
Jul 16, 2008 11.32 12.20 11.24 12.13 7,258,140 +0.82(+7.28%)
Jul 15, 2008 11.16 11.39 10.51 11.31 6,688,290 +0.18(+1.59%)
Jul 14, 2008 11.49 11.64 11.04 11.13 3,872,490 -0.26(-2.28%)
Jul 11, 2008 11.44 11.56 11.09 11.39 3,155,325 -0.18(-1.58%)
Jul 10, 2008 11.85 11.92 11.44 11.57 5,201,691 -0.32(-2.66%)
Jul 09, 2008 12.05 12.20 11.81 11.89 4,698,564 -0.04(-0.31%)
Jul 08, 2008 11.44 11.99 11.41 11.93 5,471,544 +0.45(+3.92%)
Jul 07, 2008 11.49 11.88 11.29 11.48 3,551,067 +0.03(+0.26%)
Jul 04, 2008 11.66 11.74 11.28 11.45 2,891,448 +0.00(+0.00%)
Jul 03, 2008 11.66 11.74 11.28 11.45 2,891,448 -0.20(-1.69%)
Jul 02, 2008 11.47 11.80 11.29 11.64 11,813,961 +0.62(+5.59%)
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.