Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2008 10.75 10.88 10.32 10.82 23,312,664 +0.26(+2.42%)
Sep 29, 2008 10.80 11.01 10.52 10.56 23,371,550 -0.40(-3.66%)
Sep 26, 2008 10.47 10.98 10.28 10.97 0 +0.38(+3.61%)
Sep 25, 2008 10.43 10.77 10.40 10.58 11,266,503 +0.21(+2.01%)
Sep 24, 2008 10.53 10.59 10.28 10.38 15,885,289 -0.11(-1.01%)
Sep 23, 2008 10.52 10.73 10.43 10.48 15,949,576 -0.04(-0.37%)
Sep 22, 2008 10.53 10.79 10.47 10.52 13,928,782 -0.13(-1.18%)
Sep 19, 2008 11.03 11.18 10.56 10.65 0 +0.09(+0.82%)
Sep 18, 2008 10.74 10.86 10.25 10.56 27,315,548 -0.03(-0.30%)
Sep 17, 2008 11.21 11.21 10.50 10.59 24,749,864 -0.43(-3.89%)
Sep 16, 2008 10.37 11.65 9.923 11.02 38,134,048 +0.55(+5.27%)
Sep 15, 2008 10.76 10.85 10.47 10.47 23,699,178 -0.51(-4.66%)
Sep 12, 2008 11.00 11.09 10.91 10.98 17,261,002 -0.12(-1.10%)
Sep 11, 2008 10.98 11.13 10.81 11.10 19,351,930 +0.09(+0.79%)
Sep 10, 2008 11.06 11.22 10.99 11.02 24,975,702 +0.01(+0.11%)
Sep 09, 2008 10.77 11.18 10.73 11.01 31,250,016 +0.26(+2.38%)
Sep 08, 2008 10.88 11.14 10.65 10.75 28,804,416 +0.17(+1.60%)
Sep 05, 2008 10.68 10.71 10.28 10.58 0 -0.15(-1.40%)
Sep 04, 2008 10.89 10.90 10.70 10.73 14,059,633 -0.21(-1.94%)
Sep 03, 2008 11.03 11.13 10.84 10.94 20,931,938 -0.00(-0.04%)
Sep 02, 2008 11.03 11.12 10.92 10.95 24,331,548 +0.07(+0.65%)
Aug 29, 2008 10.93 11.00 10.86 10.88 0 -0.11(-1.00%)
Aug 28, 2008 10.96 11.03 10.88 10.99 10,652,121 +0.08(+0.76%)
Aug 27, 2008 10.78 10.91 10.72 10.90 12,777,772 +0.12(+1.10%)
Aug 26, 2008 10.85 10.95 10.70 10.78 12,353,661 -0.05(-0.44%)
Aug 25, 2008 11.10 11.22 10.83 10.83 15,656,313 -0.28(-2.48%)
Aug 22, 2008 11.12 11.20 11.01 11.11 0 +0.07(+0.64%)
Aug 21, 2008 11.17 11.17 11.00 11.04 13,112,159 -0.20(-1.79%)
Aug 20, 2008 11.30 11.37 11.15 11.24 14,245,836 +0.02(+0.14%)
Aug 19, 2008 11.19 11.29 11.16 11.22 14,481,253 -0.00(-0.03%)
Aug 18, 2008 11.78 11.78 11.16 11.23 24,578,594 -0.61(-5.12%)
Aug 15, 2008 11.91 12.20 11.79 11.83 0 -0.11(-0.89%)
Aug 14, 2008 11.54 12.01 11.50 11.94 16,748,480 +0.30(+2.54%)
Aug 13, 2008 11.89 12.02 11.30 11.64 23,569,806 -0.31(-2.57%)
Aug 12, 2008 11.85 12.06 11.76 11.95 23,781,708 +0.01(+0.10%)
Aug 11, 2008 11.47 11.94 11.41 11.94 37,297,804 +0.48(+4.16%)
Aug 08, 2008 11.34 11.49 11.23 11.46 16,504,129 +0.15(+1.32%)
Aug 07, 2008 11.21 11.54 11.13 11.31 18,739,870 -0.00(-0.04%)
Aug 06, 2008 11.39 11.39 11.18 11.32 14,402,335 -0.09(-0.76%)
Aug 05, 2008 11.10 11.43 11.06 11.40 19,067,872 +0.40(+3.65%)
Aug 04, 2008 11.00 11.08 10.88 11.00 12,615,175 -0.03(-0.29%)
Aug 01, 2008 11.21 11.22 10.87 11.03 14,218,194 -0.10(-0.92%)
Jul 31, 2008 11.24 11.33 11.10 11.14 12,421,582 -0.06(-0.56%)
Jul 30, 2008 11.16 11.34 11.06 11.20 19,269,576 +0.07(+0.60%)
Jul 29, 2008 11.13 11.15 10.64 11.13 23,780,914 +0.47(+4.43%)
Jul 28, 2008 10.69 10.81 10.55 10.66 15,528,576 +0.02(+0.22%)
Jul 25, 2008 10.73 10.85 10.45 10.64 19,718,678 -0.15(-1.39%)
Jul 24, 2008 11.14 11.22 10.75 10.78 23,689,294 -0.31(-2.80%)
Jul 23, 2008 11.24 11.36 11.09 11.10 23,756,814 -0.26(-2.29%)
Jul 22, 2008 11.10 11.38 11.04 11.36 17,489,342 +0.20(+1.84%)
Jul 21, 2008 11.14 11.23 11.06 11.15 12,635,401 +0.08(+0.71%)
Jul 18, 2008 11.47 11.50 11.03 11.07 23,270,362 -0.41(-3.57%)
Jul 17, 2008 11.45 11.57 11.16 11.48 22,456,834 +0.07(+0.62%)
Jul 16, 2008 11.25 11.42 11.10 11.41 15,139,449 +0.19(+1.65%)
Jul 15, 2008 11.15 11.34 11.05 11.23 23,535,520 -0.01(-0.07%)
Jul 14, 2008 11.49 11.49 11.13 11.23 14,096,377 -0.13(-1.18%)
Jul 11, 2008 11.50 11.50 11.20 11.37 27,099,488 -0.18(-1.57%)
Jul 10, 2008 11.53 11.70 11.43 11.55 19,940,754 +0.03(+0.24%)
Jul 09, 2008 11.75 11.75 11.51 11.52 14,655,217 -0.20(-1.68%)
Jul 08, 2008 11.51 11.79 11.39 11.72 22,833,488 +0.18(+1.54%)
Jul 07, 2008 11.65 11.77 11.41 11.54 22,733,024 -0.06(-0.48%)
Jul 04, 2008 11.60 11.70 11.43 11.60 12,842,340 +0.00(+0.00%)
Jul 03, 2008 11.60 11.70 11.43 11.60 12,842,340 +0.18(+1.55%)
Jul 02, 2008 11.63 11.71 11.40 11.42 17,514,116 -0.23(-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.