Historical Prices

Date Open High Low Close Volume Change (%)
Aug 29, 2008 11.64 11.76 11.29 11.40 0 -0.37(-3.14%)
Aug 28, 2008 12.11 12.24 11.66 11.76 6,046,963 -0.28(-2.35%)
Aug 27, 2008 12.15 12.15 11.86 12.05 3,559,519 +0.08(+0.66%)
Aug 26, 2008 12.77 12.77 11.94 11.97 4,871,750 -0.75(-5.92%)
Aug 25, 2008 12.60 12.82 12.46 12.72 2,790,238 +0.16(+1.25%)
Aug 22, 2008 12.89 13.07 12.46 12.56 0 -0.22(-1.72%)
Aug 21, 2008 12.67 12.97 12.64 12.78 3,892,430 -0.03(-0.25%)
Aug 20, 2008 12.63 12.93 12.45 12.82 4,019,381 +0.23(+1.81%)
Aug 19, 2008 12.92 12.95 12.49 12.59 3,183,815 -0.36(-2.79%)
Aug 18, 2008 13.22 13.38 12.89 12.95 2,536,930 -0.20(-1.49%)
Aug 15, 2008 13.36 13.52 13.01 13.15 0 -0.08(-0.59%)
Aug 14, 2008 12.83 13.38 12.66 13.22 4,806,897 +0.36(+2.81%)
Aug 13, 2008 13.33 13.46 12.73 12.86 7,114,826 -0.53(-3.98%)
Aug 12, 2008 13.22 13.77 13.18 13.40 4,942,265 +0.14(+1.07%)
Aug 11, 2008 12.74 13.26 12.59 13.26 5,176,567 +0.46(+3.56%)
Aug 08, 2008 12.50 12.91 12.34 12.80 3,764,472 +0.38(+3.03%)
Aug 07, 2008 12.87 12.97 12.42 12.42 4,904,360 -0.46(-3.53%)
Aug 06, 2008 12.70 12.95 12.66 12.88 5,104,313 +0.20(+1.55%)
Aug 05, 2008 11.88 12.87 11.88 12.68 8,047,326 +0.92(+7.81%)
Aug 04, 2008 11.57 11.94 11.42 11.76 4,508,355 +0.09(+0.81%)
Aug 01, 2008 11.79 11.81 11.47 11.67 5,055,892 -0.02(-0.20%)
Jul 31, 2008 12.23 12.34 11.69 11.69 4,777,780 -0.67(-5.40%)
Jul 30, 2008 12.05 12.42 11.96 12.36 5,449,466 +0.40(+3.35%)
Jul 29, 2008 11.96 12.27 11.80 11.96 5,891,490 +0.12(+0.99%)
Jul 28, 2008 11.57 12.62 11.38 11.84 13,017,617 -0.89(-7.02%)
Jul 25, 2008 12.80 13.00 12.66 12.74 5,709,456 +0.08(+0.62%)
Jul 24, 2008 13.07 13.12 12.63 12.66 5,844,342 -0.43(-3.30%)
Jul 23, 2008 12.83 13.11 12.77 13.09 5,902,192 +0.29(+2.27%)
Jul 22, 2008 12.68 12.89 12.44 12.80 6,503,457 +0.05(+0.43%)
Jul 21, 2008 12.86 12.96 12.55 12.74 3,439,754 -0.09(-0.73%)
Jul 18, 2008 12.74 14.44 12.63 12.84 5,033,867 +0.19(+1.49%)
Jul 17, 2008 12.67 12.93 12.28 12.65 7,233,487 -0.01(-0.06%)
Jul 16, 2008 12.09 12.70 12.05 12.66 7,564,516 +0.58(+4.81%)
Jul 15, 2008 11.62 12.51 11.43 12.08 9,982,950 +0.38(+3.29%)
Jul 14, 2008 11.66 11.81 11.35 11.69 5,453,820 +0.16(+1.43%)
Jul 11, 2008 11.92 11.92 11.38 11.53 6,295,863 -0.49(-4.05%)
Jul 10, 2008 11.71 12.45 11.66 12.02 7,663,666 +0.29(+2.48%)
Jul 09, 2008 11.61 11.80 11.56 11.72 5,254,110 -0.07(-0.60%)
Jul 08, 2008 11.19 11.80 11.16 11.80 7,668,084 +0.60(+5.33%)
Jul 07, 2008 11.31 11.47 11.07 11.20 6,225,912 -0.06(-0.56%)
Jul 04, 2008 11.32 11.48 11.15 11.26 2,208,325 +0.00(+0.00%)
Jul 03, 2008 11.32 11.48 11.15 11.26 2,208,325 +0.03(+0.28%)
Jul 02, 2008 11.33 11.62 11.21 11.23 6,763,656 -0.04(-0.35%)
Jul 01, 2008 11.54 11.72 11.05 11.27 5,986,749 -0.46(-3.88%)
Jun 30, 2008 11.55 11.88 11.29 11.72 5,825,449 +0.24(+2.05%)
Jun 27, 2008 11.60 11.79 11.29 11.49 7,756,386 -0.03(-0.27%)
Jun 26, 2008 11.62 11.91 11.50 11.52 5,840,208 -0.25(-2.13%)
Jun 25, 2008 11.37 11.93 11.28 11.77 7,286,163 +0.49(+4.31%)
Jun 24, 2008 11.28 11.44 11.07 11.29 3,794,472 +0.01(+0.07%)
Jun 23, 2008 11.73 11.73 11.22 11.28 4,712,057 -0.40(-3.43%)
Jun 20, 2008 11.18 11.72 10.67 11.68 12,400,300 +0.32(+2.83%)
Jun 19, 2008 10.64 11.43 10.64 11.36 14,190,286 +0.62(+5.78%)
Jun 18, 2008 11.39 11.62 10.28 10.74 27,019,754 -0.96(-8.19%)
Jun 17, 2008 11.65 11.85 11.55 11.69 7,906,695 +0.13(+1.09%)
Jun 16, 2008 11.65 11.76 11.35 11.57 9,569,674 -0.17(-1.47%)
Jun 13, 2008 11.70 11.74 11.54 11.74 7,312,895 +0.07(+0.61%)
Jun 12, 2008 11.72 12.03 11.50 11.67 8,790,576 +0.02(+0.20%)
Jun 11, 2008 11.95 11.95 11.54 11.65 10,133,569 -0.35(-2.88%)
Jun 10, 2008 12.08 12.23 11.91 11.99 8,498,097 -0.31(-2.49%)
Jun 09, 2008 12.81 12.85 12.16 12.30 8,295,844 -0.40(-3.15%)
Jun 06, 2008 13.34 13.34 12.65 12.70 9,316,618 -0.64(-4.82%)
Jun 05, 2008 13.51 13.56 13.26 13.34 8,944,214 -0.09(-0.64%)
Jun 04, 2008 13.62 13.73 13.10 13.43 11,543,582 +0.10(+0.77%)
Jun 03, 2008 14.30 14.34 13.12 13.33 15,138,698 -1.15(-7.97%)
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.