Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2008 13.85 14.17 13.62 14.05 25,422,084 +0.39(+2.84%)
Sep 29, 2008 14.07 14.15 13.58 13.67 36,745,084 -0.58(-4.04%)
Sep 26, 2008 13.48 14.28 13.44 14.24 0 +0.58(+4.28%)
Sep 25, 2008 13.11 13.82 13.11 13.66 54,781,092 +1.21(+9.68%)
Sep 24, 2008 12.78 12.82 12.36 12.45 22,281,402 -0.33(-2.56%)
Sep 23, 2008 13.32 13.32 12.72 12.78 20,725,632 -0.49(-3.67%)
Sep 22, 2008 13.70 13.82 13.12 13.27 19,779,994 -0.12(-0.86%)
Sep 19, 2008 13.99 14.00 12.99 13.38 0 -0.20(-1.45%)
Sep 18, 2008 12.66 13.86 12.34 13.58 60,028,664 +1.07(+8.53%)
Sep 17, 2008 12.50 12.89 12.33 12.51 23,194,664 -0.34(-2.66%)
Sep 16, 2008 12.42 13.01 12.40 12.85 17,151,368 +0.14(+1.14%)
Sep 15, 2008 12.69 13.17 12.40 12.71 17,030,694 -0.30(-2.29%)
Sep 12, 2008 12.73 13.04 12.60 13.01 15,676,376 +0.20(+1.56%)
Sep 11, 2008 12.45 12.82 12.38 12.81 15,811,283 +0.23(+1.84%)
Sep 10, 2008 12.58 12.77 12.42 12.58 17,590,030 -0.09(-0.68%)
Sep 09, 2008 12.67 12.93 12.50 12.66 16,683,436 -0.01(-0.08%)
Sep 08, 2008 12.60 12.69 12.37 12.67 15,081,106 +0.32(+2.57%)
Sep 05, 2008 12.48 12.54 12.28 12.36 0 -0.19(-1.54%)
Sep 04, 2008 12.81 12.97 12.53 12.55 13,963,864 -0.46(-3.51%)
Sep 03, 2008 12.76 13.04 12.61 13.01 14,718,947 +0.15(+1.19%)
Sep 02, 2008 12.93 13.18 12.77 12.85 16,107,392 +0.12(+0.94%)
Aug 29, 2008 12.85 12.89 12.71 12.73 0 -0.13(-1.00%)
Aug 28, 2008 12.59 12.93 12.56 12.86 11,025,814 +0.33(+2.60%)
Aug 27, 2008 12.42 12.56 12.33 12.53 10,999,751 +0.16(+1.27%)
Aug 26, 2008 12.56 12.58 12.34 12.38 14,235,958 -0.17(-1.32%)
Aug 25, 2008 12.74 12.87 12.48 12.54 12,140,770 -0.29(-2.29%)
Aug 22, 2008 12.81 13.02 12.80 12.84 0 +0.11(+0.86%)
Aug 21, 2008 12.63 12.76 12.45 12.73 12,918,560 -0.01(-0.12%)
Aug 20, 2008 12.83 12.90 12.63 12.74 15,061,836 -0.08(-0.61%)
Aug 19, 2008 12.86 12.92 12.77 12.82 8,781,672 -0.13(-1.01%)
Aug 18, 2008 13.13 13.18 12.89 12.95 7,709,800 -0.13(-1.03%)
Aug 15, 2008 13.03 13.21 13.00 13.09 13,232,235 +0.06(+0.47%)
Aug 14, 2008 12.96 13.20 12.89 13.02 12,065,420 +0.01(+0.05%)
Aug 13, 2008 13.11 13.16 12.80 13.02 9,837,639 -0.03(-0.21%)
Aug 12, 2008 13.17 13.32 12.94 13.05 15,242,713 -0.25(-1.85%)
Aug 11, 2008 13.24 13.61 13.09 13.29 16,434,206 +0.07(+0.51%)
Aug 08, 2008 12.83 13.30 12.71 13.22 14,131,479 +0.44(+3.45%)
Aug 07, 2008 12.94 12.94 12.61 12.78 20,836,648 -0.28(-2.15%)
Aug 06, 2008 12.92 13.14 12.69 13.06 22,304,536 +0.13(+0.99%)
Aug 05, 2008 12.63 12.94 12.51 12.94 21,525,652 +0.38(+3.01%)
Aug 04, 2008 12.52 12.64 12.35 12.56 11,722,364 +0.08(+0.64%)
Aug 01, 2008 12.27 12.56 12.13 12.48 15,031,499 +0.15(+1.23%)
Jul 31, 2008 12.55 12.65 12.17 12.33 12,940,638 -0.21(-1.68%)
Jul 30, 2008 12.46 12.69 12.33 12.54 12,283,622 +0.13(+1.05%)
Jul 29, 2008 12.00 12.44 12.00 12.41 11,233,605 +0.38(+3.18%)
Jul 28, 2008 12.21 12.37 12.02 12.02 12,185,574 -0.20(-1.60%)
Jul 25, 2008 12.28 12.39 12.10 12.22 14,728,177 +0.01(+0.07%)
Jul 24, 2008 12.47 12.59 12.17 12.21 16,127,019 -0.22(-1.81%)
Jul 23, 2008 12.30 12.69 12.29 12.44 18,015,924 +0.11(+0.90%)
Jul 22, 2008 12.02 12.32 11.90 12.32 18,163,764 +0.24(+2.02%)
Jul 21, 2008 12.03 12.16 11.86 12.08 14,146,069 -0.14(-1.19%)
Jul 18, 2008 12.34 12.35 11.83 12.23 19,588,654 -0.08(-0.62%)
Jul 17, 2008 12.29 12.35 11.96 12.30 30,911,724 +0.08(+0.69%)
Jul 16, 2008 12.10 12.26 11.85 12.22 29,133,226 +0.11(+0.90%)
Jul 15, 2008 11.91 12.22 11.70 12.11 26,579,940 +0.38(+3.28%)
Jul 14, 2008 11.98 12.04 11.68 11.72 19,476,792 -0.09(-0.80%)
Jul 11, 2008 11.58 11.95 11.48 11.82 30,264,386 +0.12(+1.06%)
Jul 10, 2008 11.94 11.96 11.56 11.69 26,126,836 -0.27(-2.25%)
Jul 09, 2008 12.21 12.21 11.88 11.96 29,907,330 -0.29(-2.35%)
Jul 08, 2008 11.85 12.26 11.69 12.25 22,924,314 +0.39(+3.29%)
Jul 07, 2008 12.30 12.44 11.66 11.86 39,362,988 -0.43(-3.52%)
Jul 04, 2008 12.24 12.49 12.06 12.29 11,789,732 +0.00(+0.00%)
Jul 03, 2008 12.24 12.49 12.06 12.29 11,789,732 +0.09(+0.74%)
Jul 02, 2008 12.46 12.59 12.18 12.20 23,210,270 -0.19(-1.53%)
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.