Historical Prices

Date Open High Low Close Volume Change (%)
Aug 29, 2008 12.96 13.00 12.60 12.64 12,900,290 -0.50(-3.81%)
Aug 28, 2008 13.21 13.35 13.01 13.14 9,118,652 -0.05(-0.38%)
Aug 27, 2008 12.79 13.35 12.67 13.19 11,234,026 +0.10(+0.76%)
Aug 26, 2008 13.48 13.49 12.95 13.09 15,328,717 -0.32(-2.39%)
Aug 25, 2008 13.53 13.85 13.37 13.41 11,789,718 -0.20(-1.47%)
Aug 22, 2008 13.72 13.88 13.32 13.61 11,484,627 -0.01(-0.07%)
Aug 21, 2008 13.83 13.94 13.34 13.62 25,538,929 -0.46(-3.27%)
Aug 20, 2008 13.62 14.12 13.52 14.08 28,556,051 +0.66(+4.92%)
Aug 19, 2008 12.95 13.50 12.95 13.42 25,351,790 +0.20(+1.51%)
Aug 18, 2008 13.05 13.34 12.91 13.22 22,349,852 +0.26(+2.01%)
Aug 15, 2008 13.23 13.38 12.87 12.96 19,446,003 -0.04(-0.31%)
Aug 14, 2008 12.17 13.49 12.17 13.00 40,878,557 +0.74(+6.04%)
Aug 13, 2008 11.95 12.44 11.66 12.26 52,380,142 +1.19(+10.75%)
Aug 12, 2008 11.32 11.35 10.91 11.07 35,219,040 -0.16(-1.42%)
Aug 11, 2008 11.08 11.50 11.04 11.23 29,880,388 +0.23(+2.09%)
Aug 08, 2008 11.40 11.50 10.96 11.00 21,339,294 -0.31(-2.74%)
Aug 07, 2008 11.39 11.90 11.18 11.31 20,480,618 -0.18(-1.57%)
Aug 06, 2008 11.22 11.59 10.86 11.49 20,368,257 +0.30(+2.68%)
Aug 05, 2008 10.78 11.19 10.66 11.19 17,145,859 +0.61(+5.77%)
Aug 04, 2008 10.84 10.90 10.55 10.58 13,050,406 -0.26(-2.40%)
Aug 01, 2008 11.14 11.18 10.70 10.84 22,027,200 -0.60(-5.24%)
Jul 31, 2008 11.45 11.69 11.32 11.44 12,180,706 -0.04(-0.35%)
Jul 30, 2008 11.88 11.90 11.22 11.48 14,711,105 -0.17(-1.46%)
Jul 29, 2008 11.55 11.94 11.42 11.65 19,114,477 +0.12(+1.04%)
Jul 28, 2008 11.41 11.91 11.36 11.53 18,356,960 -0.03(-0.26%)
Jul 25, 2008 11.14 11.60 10.91 11.56 25,989,987 +0.53(+4.81%)
Jul 24, 2008 11.60 11.71 11.00 11.03 17,640,686 -0.69(-5.89%)
Jul 23, 2008 11.46 11.84 11.41 11.72 14,871,901 +0.34(+2.99%)
Jul 22, 2008 11.52 11.57 11.16 11.38 13,897,082 -0.25(-2.15%)
Jul 21, 2008 11.74 11.91 11.53 11.63 14,289,361 +0.07(+0.61%)
Jul 18, 2008 11.28 11.63 10.96 11.56 22,492,913 +0.20(+1.76%)
Jul 17, 2008 11.50 11.50 10.92 11.36 21,551,375 +0.04(+0.35%)
Jul 16, 2008 11.30 11.62 10.99 11.32 25,859,758 +0.06(+0.53%)
Jul 15, 2008 11.04 11.49 10.70 11.26 28,061,809 +0.12(+1.08%)
Jul 14, 2008 11.76 11.85 11.06 11.14 22,057,804 -0.53(-4.54%)
Jul 11, 2008 11.55 11.96 11.32 11.67 20,193,991 -0.12(-1.02%)
Jul 10, 2008 11.88 12.02 11.57 11.79 26,387,185 -0.03(-0.25%)
Jul 09, 2008 12.06 12.24 11.82 11.82 35,325,820 -0.21(-1.75%)
Jul 08, 2008 12.18 12.48 11.80 12.03 45,134,718 -0.07(-0.58%)
Jul 07, 2008 12.68 12.76 11.76 12.10 54,962,257 -0.39(-3.12%)
Jul 04, 2008 12.98 13.13 12.40 12.49 74,705,538 +0.00(+0.00%)
Jul 03, 2008 12.98 13.13 12.40 12.49 74,705,538 -5.54(-30.73%)
Jul 02, 2008 18.66 18.78 18.00 18.03 19,079,900 -0.72(-3.84%)
Jul 01, 2008 18.50 18.77 18.16 18.75 22,037,332 +0.03(+0.16%)
Jun 30, 2008 19.06 19.23 18.59 18.72 16,349,639 -0.56(-2.90%)
Jun 27, 2008 19.15 19.39 18.71 19.28 14,712,401 +0.21(+1.10%)
Jun 26, 2008 19.50 19.65 19.07 19.07 21,145,469 -1.03(-5.12%)
Jun 25, 2008 20.30 20.45 19.78 20.10 22,527,944 +0.11(+0.55%)
Jun 24, 2008 19.24 20.45 19.24 19.99 26,973,106 +0.64(+3.31%)
Jun 23, 2008 19.91 19.93 19.18 19.35 19,415,313 -0.41(-2.07%)
Jun 20, 2008 19.42 19.98 19.41 19.76 18,525,142 -0.10(-0.50%)
Jun 19, 2008 20.02 20.30 19.38 19.86 19,724,105 -0.05(-0.25%)
Jun 18, 2008 20.30 21.00 19.58 19.91 26,635,657 -0.60(-2.93%)
Jun 17, 2008 21.32 21.33 20.46 20.51 17,197,762 -0.51(-2.43%)
Jun 16, 2008 21.08 21.28 20.85 21.02 15,764,229 -0.29(-1.36%)
Jun 13, 2008 21.41 21.66 20.68 21.31 17,643,701 -0.07(-0.33%)
Jun 12, 2008 21.73 22.15 21.20 21.38 20,648,478 +0.13(+0.61%)
Jun 11, 2008 22.29 22.83 21.22 21.25 24,980,955 -1.04(-4.67%)
Jun 10, 2008 22.63 23.08 22.14 22.29 30,631,376 -1.40(-5.91%)
Jun 09, 2008 23.92 24.25 23.21 23.69 15,947,898 -0.37(-1.54%)
Jun 06, 2008 24.55 24.58 23.92 24.06 19,623,996 -0.79(-3.18%)
Jun 05, 2008 25.08 25.35 24.57 24.85 20,700,440 +0.61(+2.52%)
Jun 04, 2008 23.43 24.29 23.30 24.24 20,795,125 +0.28(+1.17%)
Jun 03, 2008 24.88 24.92 23.67 23.96 21,023,471 -0.84(-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.