Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2008 12.05 12.43 11.93 12.23 628,248 +0.18(+1.49%)
Sep 29, 2008 12.41 12.95 11.46 12.05 525,062 -0.55(-4.37%)
Sep 26, 2008 12.12 12.63 12.03 12.60 440,298 +0.14(+1.12%)
Sep 25, 2008 12.33 12.80 12.30 12.46 448,480 +0.13(+1.05%)
Sep 24, 2008 12.60 12.72 12.28 12.33 616,728 -0.23(-1.83%)
Sep 23, 2008 12.56 12.70 12.44 12.56 531,178 +0.00(+0.00%)
Sep 22, 2008 12.76 12.93 12.49 12.56 464,418 -0.26(-2.03%)
Sep 19, 2008 13.00 13.90 12.41 12.82 1,693,284 +0.41(+3.30%)
Sep 18, 2008 11.65 12.55 11.52 12.41 1,355,195 +0.94(+8.20%)
Sep 17, 2008 11.28 11.62 11.17 11.47 651,005 +0.04(+0.35%)
Sep 16, 2008 10.83 11.49 10.83 11.43 792,717 +0.35(+3.16%)
Sep 15, 2008 11.19 11.32 10.98 11.08 359,387 -0.15(-1.34%)
Sep 12, 2008 11.03 11.26 11.02 11.23 251,756 +0.13(+1.17%)
Sep 11, 2008 11.03 11.27 11.01 11.10 650,861 +0.02(+0.18%)
Sep 10, 2008 11.19 11.19 11.03 11.08 665,258 +0.02(+0.18%)
Sep 09, 2008 11.03 11.18 11.01 11.06 1,742,516 +0.04(+0.36%)
Sep 08, 2008 10.79 11.04 10.77 11.02 472,108 +0.38(+3.57%)
Sep 05, 2008 10.67 10.80 10.55 10.64 495,318 -0.09(-0.84%)
Sep 04, 2008 10.84 10.93 10.72 10.73 675,106 -0.17(-1.56%)
Sep 03, 2008 10.87 11.00 10.75 10.90 709,390 +0.09(+0.83%)
Sep 02, 2008 10.57 10.84 10.49 10.81 642,653 +0.29(+2.76%)
Aug 29, 2008 10.54 10.61 10.42 10.52 581,779 -0.09(-0.85%)
Aug 28, 2008 10.37 10.64 10.34 10.61 430,116 +0.24(+2.31%)
Aug 27, 2008 10.17 10.38 10.13 10.37 537,395 +0.17(+1.67%)
Aug 26, 2008 10.38 10.46 10.08 10.20 568,761 -0.15(-1.45%)
Aug 25, 2008 10.82 10.82 10.31 10.35 665,178 -0.39(-3.63%)
Aug 22, 2008 10.87 10.98 10.73 10.74 635,631 -0.03(-0.28%)
Aug 21, 2008 10.86 10.99 10.75 10.77 585,781 -0.18(-1.64%)
Aug 20, 2008 11.05 11.10 10.83 10.95 720,272 -0.13(-1.17%)
Aug 19, 2008 11.00 11.12 10.90 11.08 638,371 +0.07(+0.64%)
Aug 18, 2008 11.04 11.11 10.94 11.01 381,236 +0.00(+0.00%)
Aug 15, 2008 11.01 11.06 10.86 11.01 469,220 +0.09(+0.82%)
Aug 14, 2008 10.92 11.09 10.84 10.92 380,608 -0.05(-0.46%)
Aug 13, 2008 10.99 11.02 10.80 10.97 453,547 -0.03(-0.27%)
Aug 12, 2008 10.83 11.00 10.75 11.00 316,747 +0.24(+2.23%)
Aug 11, 2008 10.90 10.90 10.72 10.76 968,642 -0.15(-1.37%)
Aug 08, 2008 10.75 10.97 10.62 10.91 761,357 +0.20(+1.87%)
Aug 07, 2008 10.97 11.00 10.60 10.71 1,139,482 -0.29(-2.64%)
Aug 06, 2008 12.17 12.27 10.97 11.00 1,673,438 -1.50(-12.00%)
Aug 05, 2008 12.65 12.65 12.13 12.50 380,725 +0.31(+2.54%)
Aug 04, 2008 12.58 12.59 12.11 12.19 570,400 -0.37(-2.95%)
Aug 01, 2008 12.74 12.85 12.50 12.56 270,113 -0.18(-1.41%)
Jul 31, 2008 12.68 12.79 12.59 12.74 416,759 +0.09(+0.71%)
Jul 30, 2008 12.65 12.80 12.46 12.65 378,328 +0.08(+0.64%)
Jul 29, 2008 12.57 12.65 12.37 12.57 363,662 +0.20(+1.62%)
Jul 28, 2008 12.32 12.46 12.28 12.37 412,724 +0.06(+0.49%)
Jul 25, 2008 12.28 12.34 12.15 12.31 269,153 +0.17(+1.40%)
Jul 24, 2008 12.40 12.40 12.11 12.14 339,123 -0.21(-1.70%)
Jul 23, 2008 12.10 12.46 12.10 12.35 530,579 +0.22(+1.81%)
Jul 22, 2008 11.82 12.18 11.81 12.13 519,487 +0.21(+1.76%)
Jul 21, 2008 12.01 12.05 11.82 11.92 667,539 +0.02(+0.17%)
Jul 18, 2008 11.88 11.97 11.70 11.90 322,041 -0.02(-0.17%)
Jul 17, 2008 12.16 12.16 11.78 11.92 510,237 -0.22(-1.81%)
Jul 16, 2008 12.21 12.23 11.88 12.14 589,502 -0.01(-0.08%)
Jul 15, 2008 12.00 12.38 11.88 12.15 551,237 +0.04(+0.33%)
Jul 14, 2008 12.37 12.37 11.91 12.11 525,753 -0.11(-0.90%)
Jul 11, 2008 11.95 12.26 11.90 12.22 437,499 +0.14(+1.16%)
Jul 10, 2008 12.03 12.19 11.91 12.08 525,421 +0.02(+0.17%)
Jul 09, 2008 12.37 12.45 12.05 12.06 225,295 -0.31(-2.51%)
Jul 08, 2008 11.94 12.38 11.88 12.37 454,963 +0.43(+3.60%)
Jul 07, 2008 11.90 12.02 11.74 11.94 399,559 +0.13(+1.10%)
Jul 04, 2008 12.16 12.16 11.75 11.81 205,528 +0.00(+0.00%)
Jul 03, 2008 12.16 12.16 11.75 11.81 205,528 -0.28(-2.32%)
Jul 02, 2008 12.07 12.25 12.02 12.09 396,319 -0.05(-0.41%)
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.