Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2008 13.60 13.79 13.01 13.55 31,277 +0.05(+0.37%)
Sep 29, 2008 14.13 14.28 12.35 13.50 85,234 -1.15(-7.85%)
Sep 26, 2008 14.82 14.99 13.75 14.65 7,732 -0.85(-5.48%)
Sep 25, 2008 15.70 15.70 15.04 15.50 4,258 +0.04(+0.26%)
Sep 24, 2008 15.59 15.80 14.88 15.46 7,720 -0.27(-1.72%)
Sep 23, 2008 15.49 15.75 15.37 15.73 9,160 +0.41(+2.65%)
Sep 22, 2008 15.35 15.50 15.15 15.32 4,528 +0.31(+2.09%)
Sep 19, 2008 14.35 15.02 13.80 15.01 5,615 +0.63(+4.38%)
Sep 18, 2008 14.50 15.05 14.38 14.38 12,730 -0.32(-2.18%)
Sep 17, 2008 15.46 15.70 14.70 14.70 5,909 -0.68(-4.42%)
Sep 16, 2008 14.52 15.88 14.51 15.38 8,771 -0.73(-4.53%)
Sep 15, 2008 16.01 16.21 15.80 16.11 1,783 -0.18(-1.10%)
Sep 12, 2008 16.04 16.46 16.04 16.29 3,200 +0.01(+0.06%)
Sep 11, 2008 15.96 16.29 15.68 16.28 17,244 -0.11(-0.67%)
Sep 10, 2008 16.38 16.50 16.28 16.39 6,800 -0.10(-0.61%)
Sep 09, 2008 16.17 16.49 16.13 16.49 10,827 +0.35(+2.17%)
Sep 08, 2008 16.05 16.32 15.95 16.14 30,122 +0.33(+2.09%)
Sep 05, 2008 15.87 16.09 15.73 15.81 4,939 +0.21(+1.35%)
Sep 04, 2008 16.04 16.17 15.49 15.60 4,961 -0.56(-3.47%)
Sep 03, 2008 15.81 16.38 15.81 16.16 7,162 +0.19(+1.19%)
Sep 02, 2008 15.45 15.97 15.42 15.97 8,336 +0.52(+3.37%)
Aug 29, 2008 15.30 15.45 15.30 15.45 1,100 +0.02(+0.13%)
Aug 28, 2008 15.52 15.59 15.43 15.43 1,300 -0.12(-0.77%)
Aug 27, 2008 15.51 15.61 15.46 15.55 3,000 +0.07(+0.45%)
Aug 26, 2008 15.83 15.83 15.18 15.48 7,929 +0.20(+1.31%)
Aug 25, 2008 15.57 15.79 15.11 15.28 1,866 -0.58(-3.66%)
Aug 22, 2008 16.00 16.20 15.23 15.86 3,968 -0.25(-1.55%)
Aug 21, 2008 16.42 16.49 15.99 16.11 9,065 -0.38(-2.30%)
Aug 20, 2008 15.85 16.75 15.67 16.49 7,192 +0.47(+2.93%)
Aug 19, 2008 16.49 17.31 16.01 16.02 6,261 -0.97(-5.71%)
Aug 18, 2008 16.99 17.44 15.44 16.99 11,800 +0.00(+0.00%)
Aug 15, 2008 16.23 17.40 16.12 16.99 22,787 +0.62(+3.79%)
Aug 14, 2008 14.79 16.37 14.50 16.37 30,375 +1.37(+9.13%)
Aug 13, 2008 14.21 15.00 14.21 15.00 6,307 +0.73(+5.12%)
Aug 12, 2008 14.51 14.51 14.20 14.27 6,030 +0.07(+0.49%)
Aug 11, 2008 14.40 15.05 14.19 14.20 11,525 -0.09(-0.63%)
Aug 08, 2008 13.94 14.46 13.94 14.29 26,970 +0.03(+0.21%)
Aug 07, 2008 14.30 14.41 14.07 14.26 18,531 -0.12(-0.83%)
Aug 06, 2008 14.42 14.75 14.08 14.38 13,635 -0.38(-2.57%)
Aug 05, 2008 14.25 14.77 14.25 14.76 10,900 +0.11(+0.75%)
Aug 04, 2008 14.69 14.77 14.42 14.65 27,071 -0.17(-1.15%)
Aug 01, 2008 15.32 15.32 14.82 14.82 10,752 -0.49(-3.20%)
Jul 31, 2008 15.17 15.31 14.39 15.31 21,585 -0.10(-0.65%)
Jul 30, 2008 15.46 15.46 15.12 15.41 3,076 +0.29(+1.92%)
Jul 29, 2008 15.12 15.38 15.04 15.12 3,900 -0.68(-4.30%)
Jul 28, 2008 15.85 15.99 15.52 15.80 2,504 +0.12(+0.77%)
Jul 25, 2008 15.40 15.68 15.40 15.68 1,378 +0.28(+1.82%)
Jul 24, 2008 15.76 15.76 15.29 15.40 2,794 -0.60(-3.75%)
Jul 23, 2008 16.49 16.50 15.59 16.00 4,080 -0.03(-0.19%)
Jul 22, 2008 16.64 16.64 14.83 16.03 20,848 +0.76(+4.98%)
Jul 21, 2008 14.29 15.60 14.29 15.27 18,420 +1.32(+9.46%)
Jul 18, 2008 13.72 14.25 13.72 13.95 18,370 +0.26(+1.90%)
Jul 17, 2008 13.00 13.72 13.00 13.69 26,964 +0.07(+0.51%)
Jul 16, 2008 13.24 13.62 13.24 13.62 10,363 +0.23(+1.72%)
Jul 15, 2008 13.40 13.60 13.19 13.39 2,711 -0.16(-1.18%)
Jul 14, 2008 13.20 13.77 13.07 13.55 7,696 +0.34(+2.57%)
Jul 11, 2008 13.44 13.45 12.52 13.21 52,989 +0.66(+5.26%)
Jul 10, 2008 12.26 12.98 12.00 12.55 134,677 -1.00(-7.38%)
Jul 09, 2008 14.46 14.46 13.51 13.55 16,976 -0.35(-2.52%)
Jul 08, 2008 14.76 14.76 13.16 13.90 70,925 -1.08(-7.21%)
Jul 07, 2008 14.39 17.12 14.25 14.98 619,104 +0.98(+7.00%)
Jul 04, 2008 14.64 14.64 13.79 14.00 5,270 +0.00(+0.00%)
Jul 03, 2008 14.64 14.64 13.79 14.00 5,270 -0.78(-5.28%)
Jul 02, 2008 15.42 15.50 14.78 14.78 3,669 -0.37(-2.44%)
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.