Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 29, 2008 11.89 11.93 11.56 11.60 14,055,754 -0.46(-3.81%)
Aug 28, 2008 12.12 12.25 11.94 12.06 9,935,399 -0.05(-0.38%)
Aug 27, 2008 11.74 12.25 11.63 12.11 12,240,245 +0.09(+0.76%)
Aug 26, 2008 12.37 12.38 11.89 12.01 16,701,693 -0.29(-2.39%)
Aug 25, 2008 12.42 12.71 12.27 12.31 12,845,709 -0.18(-1.47%)
Aug 22, 2008 12.59 12.74 12.22 12.49 12,513,292 -0.01(-0.07%)
Aug 21, 2008 12.69 12.79 12.24 12.50 27,826,420 -0.42(-3.27%)
Aug 20, 2008 12.50 12.96 12.41 12.92 31,113,784 +0.61(+4.92%)
Aug 19, 2008 11.89 12.39 11.89 12.32 27,622,520 +0.18(+1.51%)
Aug 18, 2008 11.98 12.24 11.85 12.13 24,351,702 +0.24(+2.01%)
Aug 15, 2008 12.14 12.28 11.81 11.89 21,187,760 -0.04(-0.31%)
Aug 14, 2008 11.17 12.38 11.17 11.93 44,540,000 +0.68(+6.04%)
Aug 13, 2008 10.97 11.42 10.70 11.25 57,071,772 +1.09(+10.75%)
Aug 12, 2008 10.39 10.42 10.01 10.16 38,373,568 -0.15(-1.42%)
Aug 11, 2008 10.17 10.55 10.13 10.31 32,556,740 +0.21(+2.09%)
Aug 08, 2008 10.46 10.55 10.06 10.10 23,250,630 -0.28(-2.74%)
Aug 07, 2008 10.45 10.92 10.26 10.38 22,315,044 -0.17(-1.57%)
Aug 06, 2008 10.30 10.64 9.967 10.55 22,192,618 +0.28(+2.68%)
Aug 05, 2008 9.894 10.27 9.784 10.27 18,681,594 +0.56(+5.77%)
Aug 04, 2008 9.949 10.00 9.683 9.710 14,219,316 -0.24(-2.40%)
Aug 01, 2008 10.22 10.26 9.820 9.949 24,000,150 -0.55(-5.25%)
Jul 31, 2008 10.51 10.73 10.39 10.50 13,271,718 -0.04(-0.35%)
Jul 30, 2008 10.90 10.92 10.30 10.54 16,028,762 -0.16(-1.46%)
Jul 29, 2008 10.60 10.96 10.48 10.69 20,826,538 +0.11(+1.04%)
Jul 28, 2008 10.47 10.93 10.43 10.58 20,001,172 -0.03(-0.26%)
Jul 25, 2008 10.22 10.65 10.01 10.61 28,317,882 +0.49(+4.80%)
Jul 24, 2008 10.65 10.75 10.10 10.12 19,220,742 -0.63(-5.89%)
Jul 23, 2008 10.52 10.87 10.47 10.76 16,203,960 +0.31(+2.99%)
Jul 22, 2008 10.57 10.62 10.24 10.44 15,141,828 -0.23(-2.15%)
Jul 21, 2008 10.77 10.93 10.58 10.67 15,569,243 +0.06(+0.61%)
Jul 18, 2008 10.35 10.67 10.06 10.61 24,507,576 +0.18(+1.76%)
Jul 17, 2008 10.55 10.55 10.02 10.43 23,481,708 +0.04(+0.35%)
Jul 16, 2008 10.37 10.66 10.09 10.39 28,175,986 +0.05(+0.53%)
Jul 15, 2008 10.13 10.55 9.820 10.33 30,575,272 +0.11(+1.08%)
Jul 14, 2008 10.79 10.88 10.15 10.22 24,033,496 -0.49(-4.54%)
Jul 11, 2008 10.60 10.98 10.39 10.71 22,002,744 -0.11(-1.02%)
Jul 10, 2008 10.91 11.03 10.62 10.82 28,750,654 -0.03(-0.25%)
Jul 09, 2008 11.07 11.23 10.84 10.85 38,489,912 -0.19(-1.75%)
Jul 08, 2008 11.18 11.45 10.83 11.04 49,177,384 -0.06(-0.58%)
Jul 07, 2008 11.64 11.71 10.79 11.11 59,885,160 -0.36(-3.12%)
Jul 04, 2008 11.91 12.05 11.38 11.46 81,396,824 +0.00(+0.00%)
Jul 03, 2008 11.91 12.05 11.38 11.46 81,396,824 -5.08(-30.73%)
Jul 02, 2008 17.13 17.24 16.52 16.55 20,788,864 -0.66(-3.84%)
Jul 01, 2008 16.98 17.23 16.67 17.21 24,011,190 +0.03(+0.16%)
Jun 30, 2008 17.49 17.65 17.06 17.18 17,814,058 -0.51(-2.90%)
Jun 27, 2008 17.58 17.80 17.17 17.70 16,030,174 +0.19(+1.10%)
Jun 26, 2008 17.90 18.03 17.50 17.50 23,039,444 -0.95(-5.12%)
Jun 25, 2008 18.63 18.77 18.15 18.45 24,545,746 +0.10(+0.55%)
Jun 24, 2008 17.66 18.77 17.66 18.35 29,389,056 +0.59(+3.31%)
Jun 23, 2008 18.27 18.29 17.60 17.76 21,154,320 -0.38(-2.07%)
Jun 20, 2008 17.82 18.34 17.81 18.14 20,184,418 -0.09(-0.50%)
Jun 19, 2008 18.37 18.63 17.79 18.23 21,490,770 -0.05(-0.25%)
Jun 18, 2008 18.63 19.27 17.97 18.27 29,021,382 -0.55(-2.93%)
Jun 17, 2008 19.57 19.58 18.78 18.82 18,738,146 -0.47(-2.43%)
Jun 16, 2008 19.35 19.53 19.14 19.29 17,176,212 -0.27(-1.36%)
Jun 13, 2008 19.65 19.88 18.98 19.56 19,224,026 -0.06(-0.33%)
Jun 12, 2008 19.94 20.33 19.46 19.62 22,497,938 +0.12(+0.61%)
Jun 11, 2008 20.46 20.95 19.48 19.50 27,218,472 -0.95(-4.67%)
Jun 10, 2008 20.77 21.18 20.32 20.46 33,374,994 -1.28(-5.91%)
Jun 09, 2008 21.95 22.26 21.30 21.74 17,376,332 -0.34(-1.54%)
Jun 06, 2008 22.53 22.56 21.95 22.08 21,381,694 -0.73(-3.18%)
Jun 05, 2008 23.02 23.27 22.55 22.81 22,554,554 +0.56(+2.52%)
Jun 04, 2008 21.50 22.29 21.38 22.25 22,657,720 +0.26(+1.17%)
Jun 03, 2008 22.83 22.87 21.72 21.99 22,906,520 -0.77(-3.39%)
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.