Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2008 12.56 13.09 12.28 12.88 1,071,721 +0.27(+2.15%)
Sep 29, 2008 13.69 13.83 12.60 12.61 340,008 -1.23(-8.87%)
Sep 26, 2008 13.53 13.87 13.33 13.83 428,975 +0.07(+0.49%)
Sep 25, 2008 13.64 14.01 13.54 13.76 402,055 +0.18(+1.35%)
Sep 24, 2008 13.91 14.06 13.42 13.58 717,238 -0.24(-1.75%)
Sep 23, 2008 14.47 14.69 13.70 13.82 551,082 -0.61(-4.22%)
Sep 22, 2008 15.03 15.34 14.34 14.43 433,948 -0.73(-4.84%)
Sep 19, 2008 14.67 15.30 14.34 15.16 1,805,424 +1.11(+7.90%)
Sep 18, 2008 13.63 14.33 12.77 14.05 1,383,328 +0.69(+5.13%)
Sep 17, 2008 14.10 14.24 13.34 13.37 1,329,515 -0.87(-6.11%)
Sep 16, 2008 14.17 14.44 13.78 14.24 673,975 -0.15(-1.07%)
Sep 15, 2008 14.87 14.87 14.02 14.39 1,089,875 -0.36(-2.42%)
Sep 12, 2008 15.37 15.53 14.57 14.75 912,838 -0.70(-4.50%)
Sep 11, 2008 15.53 15.53 15.15 15.44 483,347 -0.11(-0.68%)
Sep 10, 2008 15.36 15.92 15.24 15.55 633,131 +0.23(+1.51%)
Sep 09, 2008 16.21 16.21 15.32 15.32 981,669 -0.90(-5.54%)
Sep 08, 2008 15.94 16.63 15.53 16.22 757,367 +0.76(+4.94%)
Sep 05, 2008 15.48 15.60 14.97 15.45 806,552 -0.27(-1.72%)
Sep 04, 2008 16.19 16.31 15.50 15.72 759,799 -0.61(-3.73%)
Sep 03, 2008 16.06 16.54 15.94 16.33 1,673,716 +0.27(+1.68%)
Sep 02, 2008 14.88 16.15 14.88 16.06 2,509,502 +1.15(+7.71%)
Aug 29, 2008 15.31 15.38 14.91 14.91 1,266,552 -0.42(-2.71%)
Aug 28, 2008 14.25 15.41 14.19 15.33 821,886 +1.08(+7.59%)
Aug 27, 2008 13.91 14.49 13.62 14.25 363,986 +0.31(+2.22%)
Aug 26, 2008 13.92 14.01 13.83 13.94 353,605 +0.02(+0.14%)
Aug 25, 2008 14.25 14.48 13.84 13.92 305,428 -0.38(-2.64%)
Aug 22, 2008 14.07 14.36 13.84 14.30 278,239 +0.25(+1.79%)
Aug 21, 2008 14.35 14.35 13.76 14.04 272,912 -0.43(-2.94%)
Aug 20, 2008 14.62 14.70 14.29 14.47 261,925 -0.13(-0.86%)
Aug 19, 2008 14.31 14.86 14.11 14.59 705,559 +0.20(+1.41%)
Aug 18, 2008 14.77 14.78 14.25 14.39 414,542 -0.35(-2.36%)
Aug 15, 2008 15.14 15.14 14.57 14.74 489,918 -0.30(-1.99%)
Aug 14, 2008 14.46 15.10 14.30 15.04 598,434 +0.47(+3.25%)
Aug 13, 2008 14.45 14.61 14.15 14.57 561,870 +0.12(+0.80%)
Aug 12, 2008 14.13 14.67 13.84 14.45 776,529 +0.25(+1.77%)
Aug 11, 2008 13.97 14.25 13.65 14.20 373,734 +0.23(+1.66%)
Aug 08, 2008 13.61 14.03 13.50 13.97 637,189 +0.40(+2.92%)
Aug 07, 2008 13.47 13.76 13.47 13.57 410,714 +0.00(+0.00%)
Aug 06, 2008 13.48 13.88 13.43 13.57 493,244 +0.14(+1.08%)
Aug 05, 2008 13.16 13.58 12.84 13.43 704,670 +0.34(+2.58%)
Aug 04, 2008 13.44 13.44 12.94 13.09 626,138 -0.30(-2.24%)
Aug 01, 2008 13.50 13.64 13.28 13.39 1,149,699 +0.04(+0.29%)
Jul 31, 2008 11.76 13.82 11.76 13.35 1,619,571 +1.86(+16.23%)
Jul 30, 2008 11.57 11.71 11.27 11.48 262,983 +0.03(+0.25%)
Jul 29, 2008 11.46 11.59 11.17 11.46 233,828 +0.16(+1.45%)
Jul 28, 2008 11.54 11.59 11.14 11.29 341,050 -0.29(-2.50%)
Jul 25, 2008 11.63 11.64 11.44 11.58 358,799 +0.03(+0.25%)
Jul 24, 2008 11.49 11.56 11.42 11.55 427,403 +0.00(+0.00%)
Jul 23, 2008 11.45 11.70 11.45 11.55 376,194 -0.20(-1.73%)
Jul 22, 2008 11.29 11.76 11.21 11.76 340,471 +0.45(+4.02%)
Jul 21, 2008 11.44 11.47 11.15 11.30 483,544 -0.14(-1.18%)
Jul 18, 2008 11.40 11.57 11.35 11.44 365,789 +0.10(+0.85%)
Jul 17, 2008 11.69 11.79 11.24 11.34 419,787 -0.33(-2.81%)
Jul 16, 2008 11.75 11.83 11.47 11.67 370,650 -0.05(-0.41%)
Jul 15, 2008 11.79 11.94 11.49 11.72 343,096 -0.25(-2.10%)
Jul 14, 2008 12.30 12.30 11.71 11.97 459,316 -0.20(-1.67%)
Jul 11, 2008 12.33 12.39 11.88 12.17 345,804 -0.30(-2.40%)
Jul 10, 2008 12.40 12.52 12.14 12.47 284,537 +0.06(+0.47%)
Jul 09, 2008 12.89 12.94 12.40 12.41 476,721 -0.44(-3.46%)
Jul 08, 2008 12.43 12.88 12.16 12.86 473,388 +0.42(+3.42%)
Jul 07, 2008 12.43 12.57 12.24 12.43 412,916 +0.13(+1.02%)
Jul 04, 2008 12.37 12.48 12.28 12.31 305,351 +0.00(+0.00%)
Jul 03, 2008 12.37 12.48 12.28 12.31 305,351 -0.07(-0.55%)
Jul 02, 2008 12.25 12.49 12.09 12.37 685,462 +0.07(+0.55%)
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.