Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 29, 2008 10.87 11.06 10.76 10.78 0 -0.16(-1.48%)
Aug 28, 2008 10.94 11.05 10.84 10.94 3,418,377 +0.04(+0.39%)
Aug 27, 2008 10.87 10.96 10.79 10.90 4,247,167 +0.01(+0.13%)
Aug 26, 2008 10.60 11.18 10.60 10.89 4,156,216 +0.04(+0.39%)
Aug 25, 2008 11.14 11.16 10.77 10.84 5,163,263 -0.30(-2.66%)
Aug 22, 2008 10.94 11.16 10.89 11.14 0 +0.24(+2.20%)
Aug 21, 2008 10.64 10.95 10.64 10.90 4,549,045 +0.08(+0.78%)
Aug 20, 2008 10.74 10.83 10.68 10.82 6,537,520 +0.11(+0.99%)
Aug 19, 2008 10.64 10.80 10.60 10.71 6,283,184 -0.01(-0.07%)
Aug 18, 2008 10.87 10.99 10.68 10.72 5,667,829 -0.11(-0.98%)
Aug 15, 2008 10.70 10.89 10.60 10.82 0 +0.12(+1.12%)
Aug 14, 2008 10.95 10.98 10.54 10.70 9,714,724 -0.35(-3.13%)
Aug 13, 2008 11.11 11.24 10.99 11.05 7,378,080 -0.11(-1.01%)
Aug 12, 2008 11.28 11.30 11.04 11.16 5,379,877 -0.06(-0.57%)
Aug 11, 2008 11.16 11.28 10.84 11.23 8,035,753 +0.12(+1.08%)
Aug 08, 2008 11.91 11.91 10.44 11.11 16,673,714 -0.23(-2.06%)
Aug 07, 2008 11.25 11.49 11.12 11.34 7,856,991 +0.05(+0.44%)
Aug 06, 2008 11.18 11.39 11.10 11.29 9,369,598 +0.04(+0.38%)
Aug 05, 2008 10.70 11.26 10.57 11.25 13,914,025 +0.68(+6.42%)
Aug 04, 2008 10.99 11.17 10.53 10.57 11,586,894 -0.40(-3.67%)
Aug 01, 2008 11.49 11.52 10.94 10.97 11,004,739 -0.43(-3.78%)
Jul 31, 2008 12.07 12.07 11.40 11.40 11,047,633 -0.64(-5.28%)
Jul 30, 2008 11.78 12.05 11.67 12.04 5,720,520 +0.31(+2.65%)
Jul 29, 2008 11.73 11.73 11.47 11.73 5,535,749 +0.13(+1.10%)
Jul 28, 2008 11.43 11.77 11.39 11.60 7,261,521 +0.18(+1.61%)
Jul 25, 2008 11.43 11.76 11.34 11.42 6,627,753 +0.01(+0.12%)
Jul 24, 2008 11.88 11.88 11.34 11.40 8,628,768 -0.45(-3.76%)
Jul 23, 2008 12.07 12.14 11.78 11.85 6,797,862 -0.20(-1.70%)
Jul 22, 2008 12.05 12.15 11.96 12.05 5,981,912 -0.04(-0.29%)
Jul 21, 2008 11.92 12.12 11.81 12.09 5,791,469 +0.24(+2.03%)
Jul 18, 2008 11.48 11.93 11.42 11.85 11,504,133 +0.37(+3.26%)
Jul 17, 2008 11.45 11.53 11.34 11.47 8,452,421 +0.08(+0.74%)
Jul 16, 2008 11.81 11.81 11.36 11.39 11,749,438 -0.39(-3.30%)
Jul 15, 2008 12.07 12.29 11.70 11.78 16,339,434 -0.48(-3.92%)
Jul 14, 2008 12.56 12.58 12.23 12.26 5,174,509 -0.17(-1.36%)
Jul 11, 2008 12.22 12.57 12.13 12.43 7,003,011 +0.09(+0.75%)
Jul 10, 2008 12.55 12.70 12.26 12.34 11,807,975 -0.23(-1.80%)
Jul 09, 2008 12.74 12.82 12.56 12.56 8,579,295 -0.19(-1.50%)
Jul 08, 2008 12.86 13.06 12.64 12.75 12,921,524 -0.05(-0.39%)
Jul 07, 2008 13.29 13.42 12.75 12.80 9,274,649 -0.46(-3.46%)
Jul 04, 2008 13.25 13.67 13.20 13.26 5,075,568 +0.00(+0.00%)
Jul 03, 2008 13.25 13.67 13.20 13.26 5,075,568 +0.00(+0.00%)
Jul 02, 2008 13.61 13.66 13.26 13.26 6,458,341 -0.35(-2.60%)
Jul 01, 2008 13.40 13.78 13.35 13.61 8,972,026 +0.04(+0.31%)
Jun 30, 2008 13.28 13.65 13.25 13.57 7,828,928 +0.29(+2.18%)
Jun 27, 2008 13.13 13.33 13.07 13.28 10,384,047 +0.14(+1.08%)
Jun 26, 2008 13.33 13.47 13.06 13.14 7,360,940 -0.31(-2.31%)
Jun 25, 2008 13.56 13.64 13.37 13.45 7,947,058 -0.08(-0.63%)
Jun 24, 2008 13.80 13.80 13.43 13.54 8,303,026 -0.28(-2.05%)
Jun 23, 2008 13.85 14.04 13.78 13.82 5,129,570 +0.00(+0.00%)
Jun 20, 2008 14.21 14.31 13.78 13.82 8,744,983 -0.48(-3.36%)
Jun 19, 2008 14.12 14.70 14.04 14.30 5,319,668 +0.18(+1.30%)
Jun 18, 2008 14.25 14.46 14.09 14.12 6,703,539 -0.25(-1.77%)
Jun 17, 2008 14.24 14.40 14.17 14.37 5,110,427 +0.16(+1.09%)
Jun 16, 2008 14.24 14.33 14.00 14.21 4,073,445 +0.00(+0.00%)
Jun 13, 2008 13.73 14.22 13.73 14.21 7,519,357 +0.54(+3.93%)
Jun 12, 2008 13.72 13.77 13.58 13.68 4,592,688 +0.01(+0.05%)
Jun 11, 2008 13.78 13.92 13.66 13.67 6,328,052 -0.20(-1.43%)
Jun 10, 2008 13.90 13.99 13.79 13.87 5,401,062 -0.17(-1.21%)
Jun 09, 2008 13.61 14.12 13.61 14.04 7,703,713 +0.37(+2.74%)
Jun 06, 2008 13.88 14.04 13.66 13.66 6,999,540 -0.39(-2.77%)
Jun 05, 2008 13.90 14.09 13.80 14.05 5,223,592 +0.15(+1.07%)
Jun 04, 2008 13.43 14.02 13.43 13.90 9,802,555 +0.45(+3.31%)
Jun 03, 2008 13.58 13.68 13.46 13.46 5,381,232 -0.08(-0.57%)
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.