Historical Prices

Date Open High Low Close Volume Change (%)
Aug 29, 2008 12.02 12.28 11.66 12.09 688,164 +0.02(+0.17%)
Aug 28, 2008 11.86 12.12 11.77 12.07 784,718 +0.21(+1.77%)
Aug 27, 2008 11.60 12.00 11.20 11.86 1,235,077 +0.36(+3.13%)
Aug 26, 2008 10.82 11.53 10.63 11.50 1,294,081 +0.73(+6.78%)
Aug 25, 2008 11.21 11.34 10.72 10.77 704,566 -0.61(-5.36%)
Aug 22, 2008 10.97 11.40 10.97 11.38 994,234 +0.55(+5.08%)
Aug 21, 2008 10.50 10.83 10.15 10.83 633,325 +0.15(+1.40%)
Aug 20, 2008 10.74 11.00 10.59 10.68 560,739 -0.02(-0.19%)
Aug 19, 2008 11.00 11.05 10.60 10.70 810,296 -0.38(-3.43%)
Aug 18, 2008 10.79 11.20 10.58 11.08 787,289 +0.32(+2.97%)
Aug 15, 2008 10.75 10.87 10.43 10.76 837,544 +0.07(+0.65%)
Aug 14, 2008 10.00 10.72 10.00 10.69 1,062,606 +0.59(+5.84%)
Aug 13, 2008 10.37 10.60 9.950 10.10 1,051,617 -0.25(-2.42%)
Aug 12, 2008 10.80 10.85 10.30 10.35 1,105,520 -0.46(-4.26%)
Aug 11, 2008 10.77 11.16 10.62 10.81 909,950 +0.00(+0.00%)
Aug 08, 2008 9.990 10.81 9.990 10.81 898,422 +0.72(+7.14%)
Aug 07, 2008 10.56 10.66 10.00 10.09 1,515,395 -0.41(-3.90%)
Aug 06, 2008 11.11 11.11 10.47 10.50 1,455,994 -0.64(-5.75%)
Aug 05, 2008 10.60 11.25 10.47 11.14 1,073,135 +0.69(+6.60%)
Aug 04, 2008 10.94 10.95 10.40 10.45 1,212,994 -0.43(-3.95%)
Aug 01, 2008 11.03 11.24 10.56 10.88 1,314,917 +0.03(+0.28%)
Jul 31, 2008 10.43 11.17 10.28 10.85 1,588,556 +0.25(+2.36%)
Jul 30, 2008 10.33 10.63 10.26 10.60 1,694,344 +0.27(+2.61%)
Jul 29, 2008 10.33 10.46 9.950 10.33 2,111,817 +0.38(+3.82%)
Jul 28, 2008 10.52 10.55 9.810 9.950 1,202,578 -0.66(-6.22%)
Jul 25, 2008 10.24 10.80 9.800 10.61 1,707,197 +0.50(+4.95%)
Jul 24, 2008 10.90 10.94 10.02 10.11 1,103,102 -0.68(-6.30%)
Jul 23, 2008 10.78 11.60 10.33 10.79 4,254,015 -0.01(-0.09%)
Jul 22, 2008 10.45 10.87 10.26 10.80 1,934,075 +0.36(+3.45%)
Jul 21, 2008 9.970 10.50 9.929 10.44 1,984,697 +0.49(+4.92%)
Jul 18, 2008 9.880 10.04 9.750 9.950 1,287,877 +0.06(+0.61%)
Jul 17, 2008 9.700 9.920 9.580 9.890 1,105,737 +0.37(+3.89%)
Jul 16, 2008 8.870 9.600 8.850 9.520 1,196,476 +0.74(+8.43%)
Jul 15, 2008 8.970 9.000 8.530 8.780 1,141,408 -0.40(-4.36%)
Jul 14, 2008 9.390 9.560 9.080 9.180 954,829 -0.09(-0.97%)
Jul 11, 2008 9.130 9.570 9.050 9.270 1,366,555 +0.10(+1.09%)
Jul 10, 2008 9.320 9.600 9.030 9.170 1,256,485 -0.09(-0.97%)
Jul 09, 2008 10.00 10.01 9.220 9.260 1,920,343 -0.41(-4.24%)
Jul 08, 2008 8.880 9.710 8.670 9.670 2,795,327 +0.84(+9.51%)
Jul 07, 2008 8.640 8.960 8.430 8.830 1,369,956 +0.22(+2.56%)
Jul 04, 2008 8.450 8.850 8.290 8.610 731,995 +0.00(+0.00%)
Jul 03, 2008 8.450 8.850 8.290 8.610 731,995 +0.21(+2.50%)
Jul 02, 2008 9.040 9.200 8.380 8.400 2,383,087 -0.72(-7.89%)
Jul 01, 2008 8.750 9.275 8.670 9.120 2,267,253 +0.42(+4.83%)
Jun 30, 2008 8.540 9.010 8.480 8.700 3,649,607 +0.05(+0.58%)
Jun 27, 2008 7.640 8.880 7.610 8.650 7,967,528 +1.66(+23.75%)
Jun 26, 2008 7.550 7.550 6.850 6.990 2,172,713 -0.60(-7.91%)
Jun 25, 2008 7.210 7.600 7.210 7.590 1,237,698 +0.34(+4.69%)
Jun 24, 2008 7.370 7.480 7.150 7.250 1,139,934 -0.22(-2.95%)
Jun 23, 2008 7.460 7.710 7.320 7.470 1,395,924 +0.01(+0.13%)
Jun 20, 2008 7.940 7.950 7.450 7.460 2,437,715 -0.54(-6.75%)
Jun 19, 2008 8.040 8.200 7.840 8.000 1,492,715 -0.03(-0.37%)
Jun 18, 2008 7.960 8.050 7.840 8.030 1,401,557 +0.04(+0.50%)
Jun 17, 2008 8.040 8.230 7.980 7.990 2,031,238 -0.02(-0.25%)
Jun 16, 2008 7.930 8.100 7.700 8.010 3,006,075 +0.01(+0.12%)
Jun 13, 2008 7.960 8.040 7.800 8.000 1,734,606 +0.14(+1.78%)
Jun 12, 2008 7.750 8.065 7.750 7.860 779,008 +0.20(+2.61%)
Jun 11, 2008 7.900 7.950 7.550 7.660 938,629 -0.22(-2.79%)
Jun 10, 2008 8.060 8.230 7.720 7.880 2,614,315 +0.07(+0.90%)
Jun 09, 2008 8.000 8.320 7.780 7.810 1,798,927 -0.38(-4.64%)
Jun 06, 2008 8.210 8.300 7.960 8.190 1,308,138 -0.06(-0.73%)
Jun 05, 2008 8.150 8.400 8.080 8.250 1,935,270 +0.11(+1.35%)
Jun 04, 2008 7.500 8.250 7.390 8.140 1,378,474 +0.62(+8.24%)
Jun 03, 2008 7.640 7.730 7.340 7.520 865,520 -0.08(-1.05%)
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.