Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 29, 2008 10.65 10.71 10.58 10.60 0 -0.11(-1.00%)
Aug 28, 2008 10.68 10.74 10.60 10.70 10,933,165 +0.08(+0.76%)
Aug 27, 2008 10.50 10.63 10.45 10.62 13,114,899 +0.12(+1.10%)
Aug 26, 2008 10.57 10.67 10.43 10.51 12,679,598 -0.05(-0.44%)
Aug 25, 2008 10.82 10.93 10.55 10.55 16,069,387 -0.27(-2.48%)
Aug 22, 2008 10.83 10.91 10.72 10.82 0 +0.07(+0.64%)
Aug 21, 2008 10.89 10.89 10.71 10.75 13,458,108 -0.20(-1.79%)
Aug 20, 2008 11.01 11.08 10.86 10.95 14,621,696 +0.02(+0.14%)
Aug 19, 2008 10.90 11.00 10.88 10.93 14,863,324 -0.00(-0.03%)
Aug 18, 2008 11.47 11.47 10.87 10.94 25,227,072 -0.59(-5.12%)
Aug 15, 2008 11.60 11.89 11.48 11.53 0 -0.10(-0.89%)
Aug 14, 2008 11.25 11.70 11.21 11.63 17,190,368 +0.29(+2.54%)
Aug 13, 2008 11.59 11.71 11.01 11.34 24,191,668 -0.30(-2.57%)
Aug 12, 2008 11.54 11.75 11.46 11.64 24,409,160 +0.01(+0.10%)
Aug 11, 2008 11.17 11.63 11.12 11.63 38,281,864 +0.46(+4.16%)
Aug 08, 2008 11.05 11.19 10.94 11.17 16,939,570 +0.15(+1.32%)
Aug 07, 2008 10.93 11.24 10.84 11.02 19,234,298 -0.00(-0.04%)
Aug 06, 2008 11.09 11.09 10.90 11.03 14,782,324 -0.08(-0.76%)
Aug 05, 2008 10.81 11.14 10.78 11.11 19,570,956 +0.39(+3.65%)
Aug 04, 2008 10.72 10.80 10.60 10.72 12,948,012 -0.03(-0.29%)
Aug 01, 2008 10.92 10.93 10.59 10.75 14,593,325 -0.10(-0.92%)
Jul 31, 2008 10.95 11.04 10.82 10.85 12,749,311 -0.06(-0.56%)
Jul 30, 2008 10.88 11.05 10.78 10.91 19,777,982 +0.07(+0.60%)
Jul 29, 2008 10.85 10.87 10.36 10.85 24,408,346 +0.46(+4.43%)
Jul 28, 2008 10.42 10.53 10.28 10.38 15,938,280 +0.02(+0.22%)
Jul 25, 2008 10.45 10.57 10.18 10.36 20,238,932 -0.15(-1.39%)
Jul 24, 2008 10.86 10.93 10.48 10.51 24,314,308 -0.30(-2.80%)
Jul 23, 2008 10.95 11.06 10.81 10.81 24,383,610 -0.25(-2.29%)
Jul 22, 2008 10.81 11.08 10.76 11.06 17,950,778 +0.20(+1.84%)
Jul 21, 2008 10.85 10.95 10.78 10.86 12,968,771 +0.08(+0.71%)
Jul 18, 2008 11.18 11.20 10.75 10.79 23,884,322 -0.40(-3.57%)
Jul 17, 2008 11.16 11.27 10.88 11.19 23,049,332 +0.07(+0.62%)
Jul 16, 2008 10.96 11.13 10.81 11.12 15,538,886 +0.18(+1.65%)
Jul 15, 2008 10.86 11.05 10.77 10.94 24,156,478 -0.01(-0.07%)
Jul 14, 2008 11.19 11.19 10.85 10.95 14,468,294 -0.13(-1.18%)
Jul 11, 2008 11.20 11.21 10.91 11.08 27,814,476 -0.18(-1.57%)
Jul 10, 2008 11.23 11.40 11.14 11.25 20,466,866 +0.03(+0.24%)
Jul 09, 2008 11.45 11.45 11.22 11.23 15,041,878 -0.19(-1.68%)
Jul 08, 2008 11.22 11.49 11.10 11.42 23,435,924 +0.17(+1.54%)
Jul 07, 2008 11.35 11.47 11.12 11.24 23,332,810 -0.05(-0.48%)
Jul 04, 2008 11.30 11.40 11.14 11.30 13,181,171 +0.00(+0.00%)
Jul 03, 2008 11.30 11.40 11.14 11.30 13,181,171 +0.17(+1.55%)
Jul 02, 2008 11.33 11.41 11.10 11.13 17,976,206 -0.23(-1.99%)
Jul 01, 2008 10.93 11.41 10.93 11.35 28,573,158 +0.28(+2.49%)
Jun 30, 2008 11.03 11.21 10.76 11.08 29,374,442 +0.08(+0.77%)
Jun 27, 2008 10.93 11.12 10.90 10.99 23,548,438 +0.02(+0.14%)
Jun 26, 2008 11.11 11.18 10.93 10.98 17,641,536 -0.28(-2.52%)
Jun 25, 2008 10.79 11.41 10.78 11.26 38,858,868 +0.59(+5.50%)
Jun 24, 2008 10.44 10.93 10.38 10.67 48,739,824 +0.70(+7.00%)
Jun 23, 2008 10.32 10.42 9.921 9.974 25,604,674 -0.35(-3.35%)
Jun 20, 2008 10.09 10.34 10.09 10.32 26,664,704 +0.16(+1.55%)
Jun 19, 2008 10.09 10.29 10.09 10.16 13,580,087 +0.08(+0.84%)
Jun 18, 2008 10.07 10.20 10.05 10.08 16,789,062 -0.05(-0.49%)
Jun 17, 2008 10.49 10.53 9.994 10.13 30,916,984 -0.29(-2.76%)
Jun 16, 2008 10.50 10.51 10.32 10.42 11,965,794 -0.17(-1.63%)
Jun 13, 2008 10.60 10.70 10.44 10.59 17,802,412 +0.03(+0.33%)
Jun 12, 2008 10.31 10.63 10.30 10.55 12,204,507 +0.28(+2.76%)
Jun 11, 2008 10.56 10.56 10.25 10.27 11,325,758 -0.28(-2.66%)
Jun 10, 2008 10.49 10.62 10.41 10.55 9,451,430 +0.05(+0.44%)
Jun 09, 2008 10.51 10.57 10.30 10.50 21,308,466 +0.03(+0.29%)
Jun 06, 2008 10.83 10.84 10.46 10.47 15,008,708 -0.42(-3.87%)
Jun 05, 2008 10.66 10.93 10.66 10.90 12,549,400 +0.25(+2.38%)
Jun 04, 2008 10.44 10.68 10.43 10.64 11,516,813 +0.16(+1.50%)
Jun 03, 2008 10.59 10.62 10.38 10.48 9,586,294 -0.08(-0.73%)
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.