Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 29, 2008 14.41 14.53 14.05 14.29 0 -0.21(-1.43%)
Aug 28, 2008 14.40 14.63 14.40 14.50 671,669 +0.08(+0.56%)
Aug 27, 2008 14.83 14.83 14.34 14.41 425,875 -0.32(-2.20%)
Aug 26, 2008 14.55 14.81 14.33 14.74 536,448 +0.27(+1.87%)
Aug 25, 2008 14.50 14.72 14.23 14.47 280,796 -0.17(-1.17%)
Aug 22, 2008 14.58 15.17 14.43 14.64 0 +0.26(+1.82%)
Aug 21, 2008 14.88 15.01 14.35 14.38 572,654 -0.82(-5.39%)
Aug 20, 2008 14.86 15.40 14.35 15.20 724,966 +0.50(+3.43%)
Aug 19, 2008 15.32 15.32 14.50 14.69 747,813 -0.89(-5.72%)
Aug 18, 2008 16.31 16.49 15.23 15.59 505,158 -0.66(-4.05%)
Aug 15, 2008 16.68 16.85 15.90 16.24 0 -0.32(-1.90%)
Aug 14, 2008 15.66 16.62 15.49 16.56 541,442 +0.89(+5.69%)
Aug 13, 2008 15.28 15.80 15.00 15.67 536,238 +0.45(+2.96%)
Aug 12, 2008 15.43 15.90 15.20 15.22 510,504 -0.39(-2.48%)
Aug 11, 2008 15.43 16.22 15.14 15.60 736,800 -0.01(-0.06%)
Aug 08, 2008 15.14 15.96 15.05 15.61 669,001 +0.51(+3.40%)
Aug 07, 2008 15.04 15.44 14.93 15.10 409,303 -0.52(-3.34%)
Aug 06, 2008 15.67 15.84 15.32 15.62 454,305 -0.20(-1.25%)
Aug 05, 2008 15.40 15.96 15.35 15.82 1,051,414 +0.68(+4.46%)
Aug 04, 2008 15.41 15.69 14.78 15.14 760,301 -0.26(-1.69%)
Aug 01, 2008 15.62 15.66 14.96 15.41 504,202 -0.07(-0.47%)
Jul 31, 2008 15.17 15.97 14.87 15.48 747,676 +0.04(+0.29%)
Jul 30, 2008 15.56 15.88 14.96 15.43 713,081 -0.09(-0.58%)
Jul 29, 2008 15.52 15.56 14.51 15.52 840,607 +1.13(+7.88%)
Jul 28, 2008 14.95 15.26 14.33 14.39 812,734 -0.68(-4.48%)
Jul 25, 2008 15.33 15.59 14.94 15.06 964,391 -0.07(-0.48%)
Jul 24, 2008 16.81 16.81 14.88 15.14 913,962 -1.54(-9.23%)
Jul 23, 2008 16.24 16.85 15.77 16.67 1,420,204 +0.45(+2.77%)
Jul 22, 2008 13.96 16.23 13.58 16.22 2,333,415 +2.15(+15.29%)
Jul 21, 2008 13.45 14.17 13.45 14.07 1,092,825 +0.62(+4.62%)
Jul 18, 2008 13.33 13.53 13.12 13.45 774,382 +0.13(+0.95%)
Jul 17, 2008 12.88 13.33 12.55 13.33 845,876 +0.63(+4.96%)
Jul 16, 2008 12.00 12.73 11.96 12.70 897,920 +0.74(+6.17%)
Jul 15, 2008 12.10 12.18 11.36 11.96 973,444 -0.14(-1.19%)
Jul 14, 2008 12.96 12.97 11.95 12.10 808,568 -0.53(-4.21%)
Jul 11, 2008 12.49 12.82 12.19 12.63 1,460,003 -0.12(-0.92%)
Jul 10, 2008 14.02 14.14 12.26 12.75 2,469,080 -0.24(-1.87%)
Jul 09, 2008 13.12 13.84 12.88 12.99 1,289,493 +0.20(+1.55%)
Jul 08, 2008 11.81 12.81 11.79 12.79 878,601 +1.04(+8.81%)
Jul 07, 2008 11.70 12.23 11.45 11.76 578,694 +0.03(+0.23%)
Jul 04, 2008 11.90 11.93 11.36 11.73 325,025 +0.00(+0.00%)
Jul 03, 2008 11.90 11.93 11.36 11.73 325,025 -0.02(-0.15%)
Jul 02, 2008 11.93 12.08 11.72 11.75 1,040,383 -0.04(-0.38%)
Jul 01, 2008 12.33 12.33 11.55 11.79 759,431 -0.39(-3.18%)
Jun 30, 2008 12.28 12.43 12.05 12.18 471,251 -0.13(-1.10%)
Jun 27, 2008 12.29 12.39 11.95 12.32 2,135,043 -0.05(-0.44%)
Jun 26, 2008 13.06 13.06 12.28 12.37 565,542 -0.70(-5.37%)
Jun 25, 2008 13.28 13.33 12.94 13.07 447,571 -0.22(-1.63%)
Jun 24, 2008 13.24 13.51 12.92 13.29 398,680 +0.06(+0.48%)
Jun 23, 2008 13.70 13.88 13.22 13.23 577,271 -0.50(-3.61%)
Jun 20, 2008 14.16 14.16 13.50 13.72 804,736 -0.38(-2.68%)
Jun 19, 2008 13.65 14.13 13.53 14.10 478,844 +0.41(+2.96%)
Jun 18, 2008 13.78 13.94 13.52 13.69 1,021,274 -0.13(-0.98%)
Jun 17, 2008 14.41 14.45 13.78 13.83 742,437 -0.61(-4.24%)
Jun 16, 2008 14.41 14.56 14.22 14.44 488,943 -0.06(-0.43%)
Jun 13, 2008 13.88 14.67 13.87 14.50 700,934 +0.62(+4.47%)
Jun 12, 2008 14.05 14.43 13.88 13.88 618,993 -0.02(-0.13%)
Jun 11, 2008 14.06 14.15 13.85 13.90 649,240 -0.26(-1.84%)
Jun 10, 2008 14.32 14.43 14.04 14.16 472,235 -0.14(-1.01%)
Jun 09, 2008 14.50 14.57 14.06 14.31 998,260 +0.00(+0.00%)
Jun 06, 2008 15.79 15.79 14.26 14.31 1,610,067 -1.40(-8.94%)
Jun 05, 2008 16.22 16.22 15.49 15.71 1,010,356 -0.26(-1.63%)
Jun 04, 2008 16.53 16.59 15.90 15.97 1,314,420 -0.47(-2.85%)
Jun 03, 2008 16.90 17.01 16.22 16.44 534,236 -0.55(-3.23%)
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.