Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2008 10.63 11.31 10.44 10.77 3,743,025 +0.11(+1.00%)
Sep 29, 2008 11.27 11.35 10.61 10.67 2,827,640 -0.66(-5.83%)
Sep 26, 2008 11.54 11.65 11.07 11.33 0 -0.40(-3.41%)
Sep 25, 2008 11.71 12.13 11.45 11.73 7,868,145 +0.21(+1.79%)
Sep 24, 2008 11.08 12.07 11.07 11.52 9,952,799 +0.52(+4.73%)
Sep 23, 2008 11.10 11.23 10.85 11.00 5,162,211 -0.04(-0.36%)
Sep 22, 2008 11.03 11.25 10.81 11.04 6,346,441 -0.05(-0.48%)
Sep 19, 2008 11.50 11.96 11.02 11.09 0 -0.19(-1.71%)
Sep 18, 2008 10.81 11.47 10.23 11.29 9,533,054 +0.62(+5.81%)
Sep 17, 2008 11.26 11.46 10.55 10.67 5,207,494 -0.79(-6.92%)
Sep 16, 2008 11.12 11.47 11.04 11.46 4,141,085 +0.10(+0.88%)
Sep 15, 2008 11.15 11.64 10.37 11.36 5,549,735 -0.25(-2.13%)
Sep 12, 2008 11.79 11.79 11.33 11.61 4,371,981 -0.32(-2.68%)
Sep 11, 2008 11.56 12.02 11.53 11.93 5,058,587 +0.16(+1.36%)
Sep 10, 2008 11.78 11.88 11.37 11.77 4,501,224 +0.07(+0.57%)
Sep 09, 2008 11.76 12.05 11.54 11.70 5,951,319 +0.01(+0.11%)
Sep 08, 2008 11.49 11.89 11.23 11.69 8,607,235 +0.52(+4.66%)
Sep 05, 2008 11.41 11.50 10.93 11.17 0 -0.38(-3.29%)
Sep 04, 2008 11.40 11.81 11.23 11.55 7,378,960 +0.03(+0.23%)
Sep 03, 2008 10.85 11.60 10.85 11.52 5,391,173 +0.65(+6.01%)
Sep 02, 2008 11.03 11.25 10.77 10.87 4,767,372 +0.01(+0.06%)
Aug 29, 2008 10.80 10.97 10.73 10.86 1,792,085 -0.03(-0.31%)
Aug 28, 2008 10.90 10.95 10.59 10.89 2,407,160 +0.08(+0.74%)
Aug 27, 2008 10.62 10.89 10.46 10.81 4,089,821 +0.20(+1.89%)
Aug 26, 2008 10.51 10.69 10.29 10.61 4,354,291 +0.10(+0.95%)
Aug 25, 2008 10.65 10.66 10.31 10.51 4,266,912 -0.18(-1.68%)
Aug 22, 2008 10.93 11.00 9.955 10.69 10,167,350 +0.51(+4.97%)
Aug 21, 2008 9.801 10.27 9.715 10.19 5,491,275 +0.20(+2.00%)
Aug 20, 2008 9.915 10.17 9.668 9.988 3,968,330 +0.13(+1.28%)
Aug 19, 2008 9.908 9.935 9.761 9.861 3,564,143 -0.11(-1.07%)
Aug 18, 2008 9.948 10.07 9.728 9.968 3,150,698 +0.04(+0.40%)
Aug 15, 2008 10.19 10.19 9.481 9.928 0 +0.29(+3.04%)
Aug 14, 2008 9.301 9.941 9.281 9.635 3,982,289 +0.17(+1.83%)
Aug 13, 2008 9.841 9.928 9.348 9.461 5,259,409 -0.46(-4.64%)
Aug 12, 2008 10.00 10.32 9.835 9.921 5,339,160 -0.37(-3.56%)
Aug 11, 2008 10.33 10.95 10.11 10.29 7,597,370 -0.04(-0.39%)
Aug 08, 2008 9.628 10.36 9.628 10.33 2,690,936 +0.67(+6.97%)
Aug 07, 2008 10.01 10.01 9.508 9.655 6,019,635 -0.45(-4.49%)
Aug 06, 2008 10.31 10.31 10.00 10.11 7,079,974 -0.22(-2.13%)
Aug 05, 2008 10.27 10.61 10.19 10.33 5,187,203 +0.16(+1.57%)
Aug 04, 2008 10.09 10.31 9.961 10.17 5,618,595 +0.10(+0.99%)
Aug 01, 2008 10.09 10.22 9.668 10.07 4,613,981 +0.03(+0.27%)
Jul 31, 2008 9.935 10.29 9.715 10.04 6,070,181 -0.03(-0.27%)
Jul 30, 2008 9.668 10.07 9.595 10.07 5,289,502 +0.49(+5.08%)
Jul 29, 2008 9.581 9.615 9.228 9.581 3,599,120 +0.37(+4.06%)
Jul 28, 2008 9.521 9.781 9.155 9.208 2,519,881 -0.32(-3.36%)
Jul 25, 2008 9.508 9.818 9.401 9.528 3,792,729 +0.13(+1.42%)
Jul 24, 2008 9.688 9.941 9.335 9.395 4,236,689 -0.27(-2.76%)
Jul 23, 2008 9.475 10.13 9.335 9.661 4,434,219 +0.17(+1.83%)
Jul 22, 2008 9.008 9.548 8.821 9.488 4,775,947 +0.43(+4.79%)
Jul 21, 2008 8.935 9.155 8.935 9.055 3,669,166 +0.15(+1.72%)
Jul 18, 2008 8.861 9.028 8.401 8.901 3,208,251 +0.06(+0.68%)
Jul 17, 2008 8.481 9.001 8.221 8.841 3,659,026 +0.39(+4.66%)
Jul 16, 2008 7.968 8.501 7.781 8.448 2,856,574 +0.45(+5.58%)
Jul 15, 2008 7.921 8.074 7.601 8.001 3,916,750 +0.19(+2.39%)
Jul 14, 2008 8.014 8.221 7.814 7.814 3,868,192 -0.20(-2.50%)
Jul 11, 2008 8.114 8.161 7.848 8.014 3,946,835 -0.18(-2.20%)
Jul 10, 2008 8.801 8.835 8.114 8.194 3,979,588 -0.62(-7.03%)
Jul 09, 2008 8.868 8.955 8.641 8.815 3,273,576 -0.05(-0.60%)
Jul 08, 2008 8.595 8.895 8.495 8.868 4,526,237 +0.25(+2.86%)
Jul 07, 2008 8.521 8.701 8.408 8.621 3,182,017 +0.17(+2.05%)
Jul 04, 2008 8.581 8.668 8.281 8.448 1,291,258 +0.00(+0.00%)
Jul 03, 2008 8.581 8.668 8.281 8.448 1,291,258 -0.07(-0.78%)
Jul 02, 2008 8.401 8.921 8.401 8.515 3,855,798 +0.19(+2.32%)
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.