Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2008 13.65 13.82 13.11 13.74 18,358,874 +0.33(+2.42%)
Sep 29, 2008 13.71 13.97 13.36 13.41 18,405,246 -0.51(-3.66%)
Sep 26, 2008 13.30 13.94 13.05 13.93 0 +0.49(+3.61%)
Sep 25, 2008 13.24 13.68 13.20 13.44 8,872,444 +0.26(+2.01%)
Sep 24, 2008 13.37 13.45 13.05 13.18 12,509,768 -0.13(-1.01%)
Sep 23, 2008 13.36 13.62 13.25 13.31 12,560,394 -0.05(-0.37%)
Sep 22, 2008 13.37 13.71 13.29 13.36 10,969,006 -0.16(-1.18%)
Sep 19, 2008 14.01 14.20 13.41 13.52 0 +0.11(+0.82%)
Sep 18, 2008 13.64 13.79 13.01 13.41 21,511,170 -0.04(-0.30%)
Sep 17, 2008 14.23 14.23 13.33 13.45 19,490,678 -0.54(-3.89%)
Sep 16, 2008 13.17 14.79 12.60 13.99 30,030,810 +0.70(+5.27%)
Sep 15, 2008 13.66 13.78 13.29 13.29 18,663,256 -0.65(-4.66%)
Sep 12, 2008 13.96 14.09 13.85 13.95 13,593,150 -0.15(-1.10%)
Sep 11, 2008 13.95 14.13 13.73 14.10 15,239,770 +0.11(+0.79%)
Sep 10, 2008 14.04 14.25 13.96 13.99 19,668,526 +0.02(+0.11%)
Sep 09, 2008 13.68 14.20 13.62 13.97 24,609,590 +0.32(+2.38%)
Sep 08, 2008 13.81 14.14 13.52 13.65 22,683,664 +0.21(+1.60%)
Sep 05, 2008 13.56 13.60 13.05 13.44 0 -0.19(-1.39%)
Sep 04, 2008 13.83 13.85 13.59 13.62 11,072,052 -0.27(-1.94%)
Sep 03, 2008 14.00 14.13 13.76 13.89 16,484,036 -0.01(-0.04%)
Sep 02, 2008 14.00 14.12 13.87 13.90 19,161,252 +0.09(+0.65%)
Aug 29, 2008 13.88 13.96 13.79 13.81 0 -0.14(-1.00%)
Aug 28, 2008 13.91 14.00 13.82 13.95 8,388,614 +0.10(+0.76%)
Aug 27, 2008 13.69 13.86 13.62 13.85 10,062,578 +0.15(+1.10%)
Aug 26, 2008 13.78 13.90 13.59 13.70 9,728,588 -0.06(-0.44%)
Aug 25, 2008 14.10 14.25 13.75 13.76 12,329,448 -0.35(-2.48%)
Aug 22, 2008 14.12 14.22 13.97 14.11 0 +0.09(+0.64%)
Aug 21, 2008 14.19 14.19 13.96 14.02 10,325,910 -0.25(-1.79%)
Aug 20, 2008 14.36 14.44 14.15 14.27 11,218,688 +0.02(+0.14%)
Aug 19, 2008 14.21 14.34 14.18 14.25 11,404,080 -0.01(-0.04%)
Aug 18, 2008 14.96 14.96 14.17 14.26 19,355,802 -0.77(-5.12%)
Aug 15, 2008 15.12 15.49 14.96 15.03 0 -0.13(-0.89%)
Aug 14, 2008 14.66 15.24 14.61 15.16 13,189,536 +0.38(+2.54%)
Aug 13, 2008 15.10 15.27 14.36 14.79 18,561,374 -0.39(-2.57%)
Aug 12, 2008 15.04 15.31 14.94 15.18 18,728,248 +0.02(+0.10%)
Aug 11, 2008 14.56 15.16 14.49 15.16 29,372,262 +0.61(+4.16%)
Aug 08, 2008 14.40 14.59 14.26 14.55 12,997,108 +0.19(+1.32%)
Aug 07, 2008 14.24 14.65 14.13 14.37 14,757,768 -0.00(-0.03%)
Aug 06, 2008 14.46 14.46 14.20 14.37 11,341,932 -0.11(-0.76%)
Aug 05, 2008 14.10 14.52 14.04 14.48 15,016,072 +0.51(+3.65%)
Aug 04, 2008 13.97 14.07 13.81 13.97 9,934,532 -0.04(-0.29%)
Aug 01, 2008 14.23 14.25 13.80 14.01 11,196,920 -0.13(-0.92%)
Jul 31, 2008 14.27 14.38 14.10 14.14 9,782,076 -0.08(-0.56%)
Jul 30, 2008 14.18 14.40 14.04 14.22 15,174,916 +0.09(+0.60%)
Jul 29, 2008 14.13 14.16 13.51 14.13 18,727,624 +0.60(+4.43%)
Jul 28, 2008 13.58 13.72 13.40 13.54 12,228,854 +0.03(+0.22%)
Jul 25, 2008 13.62 13.78 13.27 13.51 15,528,586 -0.19(-1.39%)
Jul 24, 2008 14.15 14.24 13.65 13.70 18,655,472 -0.39(-2.80%)
Jul 23, 2008 14.28 14.42 14.09 14.09 18,708,644 -0.33(-2.29%)
Jul 22, 2008 14.09 14.45 14.03 14.42 13,772,970 +0.26(+1.84%)
Jul 21, 2008 14.14 14.27 14.05 14.16 9,950,460 +0.10(+0.71%)
Jul 18, 2008 14.57 14.60 14.01 14.06 18,325,560 -0.52(-3.57%)
Jul 17, 2008 14.54 14.70 14.18 14.58 17,684,902 +0.09(+0.62%)
Jul 16, 2008 14.28 14.50 14.09 14.49 11,922,414 +0.23(+1.65%)
Jul 15, 2008 14.16 14.40 14.04 14.26 18,534,374 -0.01(-0.07%)
Jul 14, 2008 14.59 14.59 14.13 14.27 11,100,988 -0.17(-1.18%)
Jul 11, 2008 14.60 14.61 14.22 14.44 21,341,022 -0.23(-1.57%)
Jul 10, 2008 14.63 14.86 14.52 14.66 15,703,472 +0.03(+0.24%)
Jul 09, 2008 14.93 14.93 14.62 14.63 11,541,078 -0.25(-1.68%)
Jul 08, 2008 14.62 14.97 14.46 14.88 17,981,520 +0.23(+1.54%)
Jul 07, 2008 14.79 14.95 14.49 14.65 17,902,404 -0.07(-0.48%)
Jul 04, 2008 14.72 14.86 14.52 14.72 10,113,426 +0.00(+0.00%)
Jul 03, 2008 14.72 14.86 14.52 14.72 10,113,426 +0.22(+1.55%)
Jul 02, 2008 14.77 14.88 14.47 14.50 13,792,480 -0.29(-1.99%)
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.