Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 29, 2008 12.11 12.47 11.97 12.36 354,009 +0.17(+1.35%)
Aug 28, 2008 11.82 12.20 11.65 12.20 246,757 +0.53(+4.51%)
Aug 27, 2008 11.40 11.80 11.35 11.67 307,326 +0.28(+2.42%)
Aug 26, 2008 11.03 11.51 11.03 11.40 268,202 +0.24(+2.19%)
Aug 25, 2008 11.37 11.37 11.00 11.15 206,142 -0.28(-2.48%)
Aug 22, 2008 11.22 11.52 11.21 11.43 288,914 +0.39(+3.49%)
Aug 21, 2008 10.97 11.28 10.81 11.05 183,998 -0.09(-0.78%)
Aug 20, 2008 11.02 11.21 10.78 11.14 467,509 +0.17(+1.51%)
Aug 19, 2008 11.47 11.61 10.90 10.97 406,900 -0.58(-5.04%)
Aug 18, 2008 11.35 11.77 11.07 11.55 550,512 +0.20(+1.80%)
Aug 15, 2008 10.74 11.50 10.74 11.35 0 +0.75(+7.05%)
Aug 14, 2008 10.14 10.62 10.14 10.60 464,122 +0.46(+4.58%)
Aug 13, 2008 9.862 10.22 9.508 10.14 589,277 +0.31(+3.12%)
Aug 12, 2008 9.791 10.70 9.631 9.831 635,178 +0.64(+6.93%)
Aug 11, 2008 8.950 9.540 8.824 9.194 374,678 +0.31(+3.45%)
Aug 08, 2008 8.344 9.013 8.258 8.887 236,025 +0.58(+7.01%)
Aug 07, 2008 8.250 8.572 8.108 8.305 405,475 -0.09(-1.12%)
Aug 06, 2008 8.100 8.557 7.880 8.399 394,247 +0.26(+3.19%)
Aug 05, 2008 8.077 8.195 7.904 8.140 520,616 +0.22(+2.78%)
Aug 04, 2008 8.572 8.596 7.668 7.920 438,214 -0.65(-7.61%)
Aug 01, 2008 8.612 8.682 8.336 8.572 326,818 +0.09(+1.11%)
Jul 31, 2008 8.305 8.690 8.140 8.478 152,020 +0.03(+0.37%)
Jul 30, 2008 8.627 8.879 8.155 8.446 179,121 +0.05(+0.56%)
Jul 29, 2008 8.399 8.439 8.100 8.399 295,289 +0.30(+3.69%)
Jul 28, 2008 8.612 8.777 8.053 8.100 288,763 -0.48(-5.59%)
Jul 25, 2008 8.682 8.950 8.502 8.580 265,159 +0.03(+0.37%)
Jul 24, 2008 9.319 9.319 8.486 8.549 281,189 -0.67(-7.25%)
Jul 23, 2008 8.824 9.398 8.792 9.217 496,953 +0.45(+5.11%)
Jul 22, 2008 8.234 8.879 7.975 8.769 347,401 +0.50(+6.09%)
Jul 21, 2008 8.509 8.509 8.140 8.266 171,548 -0.13(-1.50%)
Jul 18, 2008 8.462 8.557 7.951 8.391 489,852 -0.02(-0.28%)
Jul 17, 2008 8.218 8.619 7.975 8.415 520,569 +0.36(+4.49%)
Jul 16, 2008 7.385 8.061 7.149 8.053 286,892 +0.68(+9.28%)
Jul 15, 2008 7.393 7.723 7.157 7.369 409,987 -0.14(-1.88%)
Jul 14, 2008 8.085 8.163 7.487 7.511 290,660 -0.50(-6.19%)
Jul 11, 2008 8.061 8.368 7.785 8.006 458,469 -0.29(-3.51%)
Jul 10, 2008 8.085 8.454 7.959 8.297 213,017 +0.00(+0.00%)
Jul 09, 2008 8.785 8.871 8.266 8.297 223,140 -0.50(-5.72%)
Jul 08, 2008 8.234 8.808 8.116 8.800 249,972 +0.57(+6.98%)
Jul 07, 2008 8.494 8.557 7.880 8.226 261,402 -0.18(-2.15%)
Jul 04, 2008 8.360 8.557 8.148 8.407 156,976 +0.00(+0.00%)
Jul 03, 2008 8.360 8.557 8.148 8.407 156,976 +0.05(+0.56%)
Jul 02, 2008 8.832 8.832 8.289 8.360 199,053 -0.41(-4.66%)
Jul 01, 2008 8.785 8.848 8.415 8.769 321,661 -0.06(-0.71%)
Jun 30, 2008 8.910 9.091 8.588 8.832 360,413 -0.14(-1.58%)
Jun 27, 2008 9.288 9.555 8.855 8.973 487,306 -0.46(-4.84%)
Jun 26, 2008 8.737 9.532 8.651 9.430 401,893 +0.35(+3.81%)
Jun 25, 2008 9.225 9.437 8.391 9.083 679,274 +0.94(+11.59%)
Jun 24, 2008 8.053 8.391 7.920 8.140 152,363 -0.01(-0.10%)
Jun 23, 2008 8.423 8.446 8.100 8.148 162,685 -0.23(-2.72%)
Jun 20, 2008 8.604 8.604 8.211 8.376 261,738 -0.26(-3.01%)
Jun 19, 2008 8.525 8.635 8.344 8.635 152,579 +0.14(+1.67%)
Jun 18, 2008 8.769 8.769 8.336 8.494 173,848 -0.34(-3.83%)
Jun 17, 2008 9.162 9.162 8.824 8.832 83,016 -0.31(-3.44%)
Jun 16, 2008 8.934 9.225 8.848 9.146 235,479 +0.20(+2.20%)
Jun 13, 2008 8.973 8.989 8.643 8.950 146,776 +0.08(+0.89%)
Jun 12, 2008 8.651 9.005 8.651 8.871 267,492 +0.16(+1.81%)
Jun 11, 2008 9.060 9.178 8.714 8.714 252,985 -0.41(-4.48%)
Jun 10, 2008 9.044 9.170 8.737 9.123 307,797 +0.12(+1.31%)
Jun 09, 2008 9.390 9.390 8.887 9.005 238,731 -0.39(-4.18%)
Jun 06, 2008 9.799 9.799 9.296 9.398 300,762 -0.50(-5.01%)
Jun 05, 2008 9.626 9.909 9.532 9.894 167,460 +0.28(+2.86%)
Jun 04, 2008 9.752 9.909 9.579 9.618 282,028 -0.20(-2.00%)
Jun 03, 2008 9.956 9.996 9.642 9.815 256,534 -0.17(-1.65%)
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.