Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2008 10.53 10.80 10.30 10.79 18,609,144 +0.42(+4.05%)
Sep 29, 2008 11.49 11.49 10.03 10.37 18,106,590 -1.27(-10.93%)
Sep 26, 2008 11.02 11.67 10.74 11.64 0 +0.30(+2.65%)
Sep 25, 2008 10.82 11.58 10.66 11.34 16,931,032 +0.68(+6.36%)
Sep 24, 2008 10.68 10.98 10.54 10.66 12,176,924 +0.01(+0.11%)
Sep 23, 2008 11.07 11.34 10.61 10.65 13,419,084 -0.40(-3.64%)
Sep 22, 2008 11.82 11.89 11.00 11.05 11,642,793 -0.92(-7.72%)
Sep 19, 2008 12.66 13.65 11.58 11.98 0 +0.03(+0.25%)
Sep 18, 2008 11.31 12.00 10.80 11.95 21,318,374 +0.82(+7.33%)
Sep 17, 2008 12.09 12.16 11.10 11.13 18,698,670 -0.97(-8.03%)
Sep 16, 2008 11.37 12.29 11.10 12.10 20,460,242 +0.43(+3.65%)
Sep 15, 2008 11.95 12.55 11.68 11.68 22,472,276 -0.81(-6.49%)
Sep 12, 2008 12.93 12.99 12.20 12.49 17,992,338 -0.62(-4.76%)
Sep 11, 2008 12.67 13.15 12.64 13.11 13,687,812 +0.06(+0.47%)
Sep 10, 2008 13.25 13.25 12.63 13.05 13,794,293 +0.05(+0.37%)
Sep 09, 2008 13.30 13.69 12.92 13.00 26,737,384 -0.35(-2.59%)
Sep 08, 2008 13.17 13.41 12.82 13.35 17,833,948 +0.78(+6.17%)
Sep 05, 2008 12.16 12.70 11.82 12.57 0 +0.23(+1.88%)
Sep 04, 2008 13.02 13.02 12.33 12.34 12,583,529 -0.72(-5.48%)
Sep 03, 2008 13.04 13.16 12.60 13.06 13,553,396 +0.16(+1.25%)
Sep 02, 2008 12.51 13.31 12.51 12.90 15,502,094 +0.48(+3.84%)
Aug 29, 2008 12.30 12.44 12.06 12.42 8,378,501 +0.10(+0.82%)
Aug 28, 2008 11.86 12.32 11.83 12.32 9,375,088 +0.57(+4.88%)
Aug 27, 2008 11.51 11.90 11.47 11.74 6,017,815 +0.11(+0.97%)
Aug 26, 2008 11.74 11.84 11.36 11.63 8,126,101 -0.04(-0.36%)
Aug 25, 2008 11.85 11.99 11.62 11.67 6,945,279 -0.33(-2.78%)
Aug 22, 2008 11.74 12.05 11.64 12.01 8,932,966 +0.41(+3.55%)
Aug 21, 2008 11.47 11.68 11.16 11.60 12,041,192 -0.14(-1.17%)
Aug 20, 2008 11.81 12.14 11.62 11.73 17,828,480 -0.39(-3.20%)
Aug 19, 2008 12.68 12.94 11.96 12.12 16,025,059 -0.89(-6.87%)
Aug 18, 2008 12.93 13.32 12.67 13.01 15,431,216 +0.20(+1.54%)
Aug 15, 2008 12.55 13.06 12.53 12.82 0 +0.16(+1.27%)
Aug 14, 2008 12.39 13.21 12.19 12.66 21,252,972 +0.33(+2.71%)
Aug 13, 2008 11.79 12.49 11.55 12.32 25,787,190 +0.23(+1.92%)
Aug 12, 2008 12.77 12.87 11.86 12.09 19,644,082 -0.82(-6.37%)
Aug 11, 2008 12.44 13.40 12.26 12.91 27,989,266 +0.55(+4.44%)
Aug 08, 2008 11.07 12.47 11.06 12.36 13,904,264 +1.08(+9.57%)
Aug 07, 2008 11.66 11.66 11.03 11.28 9,565,208 -0.45(-3.86%)
Aug 06, 2008 11.67 11.80 11.27 11.74 10,520,460 +0.11(+0.97%)
Aug 05, 2008 10.73 11.73 10.73 11.62 17,807,546 +0.95(+8.94%)
Aug 04, 2008 10.75 10.88 10.49 10.67 12,227,780 -0.17(-1.54%)
Aug 01, 2008 11.34 11.34 10.78 10.84 11,875,877 -0.38(-3.40%)
Jul 31, 2008 11.03 11.56 10.94 11.22 9,552,171 -0.08(-0.69%)
Jul 30, 2008 11.13 11.64 10.98 11.30 10,798,721 +0.21(+1.94%)
Jul 29, 2008 11.08 11.15 10.45 11.08 12,453,711 +0.58(+5.51%)
Jul 28, 2008 10.74 11.10 10.44 10.50 9,301,801 -0.27(-2.55%)
Jul 25, 2008 10.99 11.36 10.72 10.78 8,409,485 -0.14(-1.31%)
Jul 24, 2008 11.45 11.54 10.87 10.92 10,197,296 -0.50(-4.39%)
Jul 23, 2008 10.94 11.82 10.89 11.42 16,028,091 +0.36(+3.23%)
Jul 22, 2008 10.50 11.08 10.18 11.06 11,153,080 +0.49(+4.68%)
Jul 21, 2008 10.86 11.03 10.46 10.57 8,086,823 -0.22(-2.05%)
Jul 18, 2008 11.42 11.42 10.46 10.79 13,593,974 -0.20(-1.79%)
Jul 17, 2008 10.50 11.06 10.07 10.99 19,359,388 +0.60(+5.74%)
Jul 16, 2008 9.489 10.52 9.489 10.39 20,932,870 +0.90(+9.49%)
Jul 15, 2008 9.651 9.877 8.965 9.489 25,975,778 -0.22(-2.27%)
Jul 14, 2008 9.859 10.23 9.472 9.710 22,908,078 +0.42(+4.49%)
Jul 11, 2008 9.591 9.686 8.547 9.293 38,877,084 -0.48(-4.94%)
Jul 10, 2008 10.71 10.71 9.746 9.776 23,225,226 -0.98(-9.15%)
Jul 09, 2008 11.42 11.42 10.73 10.76 13,107,079 -0.50(-4.45%)
Jul 08, 2008 11.05 11.40 10.94 11.26 18,701,368 +0.18(+1.62%)
Jul 07, 2008 11.18 11.45 10.80 11.08 19,927,180 +0.05(+0.43%)
Jul 04, 2008 11.31 11.47 10.96 11.03 9,296,255 +0.00(+0.00%)
Jul 03, 2008 11.31 11.47 10.96 11.03 9,296,255 -0.20(-1.75%)
Jul 02, 2008 11.65 11.91 11.14 11.23 14,888,454 -0.31(-2.69%)
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.