Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2008 10.91 11.08 10.60 11.04 23,965,820 +0.57(+5.46%)
Sep 29, 2008 11.22 11.29 10.21 10.47 31,766,544 -0.92(-8.06%)
Sep 26, 2008 11.46 11.52 11.19 11.39 0 -0.40(-3.36%)
Sep 25, 2008 11.63 11.99 11.62 11.78 15,066,600 +0.09(+0.79%)
Sep 24, 2008 11.46 11.87 11.33 11.69 25,326,208 +0.28(+2.41%)
Sep 23, 2008 11.36 11.65 11.24 11.41 23,737,116 +0.07(+0.62%)
Sep 22, 2008 11.89 11.96 11.32 11.34 19,999,696 -0.72(-5.97%)
Sep 19, 2008 12.03 12.54 11.58 12.06 0 +0.82(+7.28%)
Sep 18, 2008 10.47 11.39 10.41 11.24 42,701,384 +1.00(+9.79%)
Sep 17, 2008 10.71 10.73 10.22 10.24 29,604,888 -0.61(-5.66%)
Sep 16, 2008 10.57 10.90 10.23 10.86 43,345,312 +0.04(+0.33%)
Sep 15, 2008 11.31 11.33 10.80 10.82 25,940,312 -0.81(-6.98%)
Sep 12, 2008 11.37 11.65 11.22 11.63 0 +0.19(+1.66%)
Sep 11, 2008 11.28 11.53 11.12 11.44 21,461,042 -0.01(-0.06%)
Sep 10, 2008 11.41 11.57 11.29 11.45 22,139,188 +0.16(+1.38%)
Sep 09, 2008 11.87 11.92 11.29 11.29 35,023,876 -0.41(-3.50%)
Sep 08, 2008 12.00 12.08 11.60 11.70 37,317,224 -0.08(-0.66%)
Sep 05, 2008 11.56 11.91 11.25 11.78 0 +0.06(+0.54%)
Sep 04, 2008 12.06 12.08 11.46 11.72 82,244,880 -0.32(-2.64%)
Sep 03, 2008 12.52 12.85 12.01 12.03 121,559,984 -1.73(-12.56%)
Sep 02, 2008 14.68 14.78 13.61 13.76 37,932,064 -0.73(-5.06%)
Aug 29, 2008 14.55 14.58 14.22 14.50 0 -0.16(-1.11%)
Aug 28, 2008 14.87 14.92 14.51 14.66 21,010,978 -0.15(-1.00%)
Aug 27, 2008 14.77 14.84 14.58 14.81 13,579,434 +0.03(+0.19%)
Aug 26, 2008 15.05 15.05 14.66 14.78 11,480,315 -0.11(-0.71%)
Aug 25, 2008 15.09 15.20 14.84 14.89 11,514,776 -0.26(-1.72%)
Aug 22, 2008 15.18 15.31 15.09 15.15 0 +0.08(+0.56%)
Aug 21, 2008 14.69 15.11 14.61 15.06 14,931,737 +0.19(+1.28%)
Aug 20, 2008 14.89 14.99 14.61 14.87 18,487,984 +0.00(+0.00%)
Aug 19, 2008 15.03 15.23 14.79 14.87 13,248,475 -0.22(-1.45%)
Aug 18, 2008 14.96 15.36 14.92 15.09 19,668,554 +0.13(+0.85%)
Aug 15, 2008 14.74 15.06 14.65 14.96 0 +0.29(+1.97%)
Aug 14, 2008 14.69 14.82 14.41 14.67 19,290,058 -0.10(-0.67%)
Aug 13, 2008 15.06 15.20 14.55 14.77 17,835,654 -0.36(-2.38%)
Aug 12, 2008 15.21 15.36 15.08 15.13 17,446,540 -0.10(-0.65%)
Aug 11, 2008 14.65 15.25 14.60 15.23 22,392,016 +0.64(+4.35%)
Aug 08, 2008 14.08 14.63 13.98 14.60 18,157,974 +0.61(+4.39%)
Aug 07, 2008 14.30 14.41 13.95 13.98 22,370,758 -0.40(-2.80%)
Aug 06, 2008 14.43 14.56 14.10 14.39 18,340,420 -0.04(-0.29%)
Aug 05, 2008 14.36 14.48 14.15 14.43 21,863,400 +0.24(+1.69%)
Aug 04, 2008 14.37 14.51 14.15 14.19 23,925,228 -0.17(-1.18%)
Aug 01, 2008 14.24 14.48 14.01 14.36 21,145,842 +0.23(+1.65%)
Jul 31, 2008 14.40 14.51 14.03 14.12 24,586,546 -0.32(-2.25%)
Jul 30, 2008 14.75 15.03 14.23 14.45 47,862,968 -0.60(-3.99%)
Jul 29, 2008 14.95 15.21 14.85 15.05 29,580,018 +0.37(+2.50%)
Jul 28, 2008 14.63 14.88 14.61 14.68 24,818,092 +0.21(+1.46%)
Jul 25, 2008 14.12 14.53 14.01 14.47 18,018,240 +0.44(+3.12%)
Jul 24, 2008 14.24 14.54 14.00 14.03 16,632,262 -0.17(-1.19%)
Jul 23, 2008 14.24 14.34 14.08 14.20 17,117,814 +0.01(+0.10%)
Jul 22, 2008 14.35 14.41 14.05 14.19 22,281,210 -0.30(-2.05%)
Jul 21, 2008 14.34 14.60 14.26 14.48 17,506,706 +0.23(+1.58%)
Jul 18, 2008 14.61 14.68 14.19 14.26 25,311,542 -0.34(-2.32%)
Jul 17, 2008 14.34 14.77 14.27 14.60 26,984,742 +0.44(+3.09%)
Jul 16, 2008 14.06 14.21 13.78 14.16 22,002,870 +0.16(+1.16%)
Jul 15, 2008 13.85 14.28 13.63 14.00 28,175,680 +0.01(+0.05%)
Jul 14, 2008 14.55 14.58 13.98 13.99 28,566,490 -0.32(-2.27%)
Jul 11, 2008 14.14 14.60 13.90 14.31 33,647,948 +0.08(+0.60%)
Jul 10, 2008 14.58 14.64 14.05 14.23 41,424,636 -0.10(-0.69%)
Jul 09, 2008 14.92 14.96 14.31 14.33 40,686,724 -0.71(-4.69%)
Jul 08, 2008 15.63 15.63 14.77 15.03 49,521,480 -0.65(-4.14%)
Jul 07, 2008 15.97 16.26 15.54 15.68 23,316,890 -0.12(-0.76%)
Jul 04, 2008 15.83 15.94 15.56 15.80 13,770,278 +0.00(+0.00%)
Jul 03, 2008 15.83 15.94 15.56 15.80 13,770,278 +0.11(+0.67%)
Jul 02, 2008 16.02 16.12 15.66 15.70 23,234,672 -0.25(-1.59%)
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.