Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2008 8.667 8.873 8.444 8.873 12,926,466 +0.46(+5.42%)
Sep 29, 2008 8.888 9.037 8.338 8.417 17,719,086 -0.63(-7.01%)
Sep 26, 2008 9.064 9.150 8.904 9.051 16,979,286 -0.25(-2.65%)
Sep 25, 2008 9.297 9.488 9.161 9.297 10,896,608 +0.04(+0.41%)
Sep 24, 2008 9.497 9.520 9.084 9.260 11,465,859 -0.10(-1.07%)
Sep 23, 2008 9.394 9.687 9.346 9.360 11,124,438 -0.05(-0.57%)
Sep 22, 2008 9.603 9.612 9.369 9.414 9,400,629 -0.22(-2.28%)
Sep 19, 2008 10.03 10.15 8.848 9.633 28,354,596 -0.10(-1.03%)
Sep 18, 2008 9.765 9.822 9.292 9.734 24,819,568 +0.03(+0.31%)
Sep 17, 2008 9.890 10.01 9.703 9.703 19,424,860 -0.26(-2.60%)
Sep 16, 2008 9.373 10.03 9.373 9.962 22,800,660 +0.47(+4.98%)
Sep 15, 2008 9.271 9.702 9.238 9.490 17,916,072 -0.13(-1.40%)
Sep 12, 2008 9.596 9.702 9.520 9.624 105,575,496 -0.08(-0.78%)
Sep 11, 2008 9.366 9.711 9.288 9.700 12,107,868 +0.25(+2.68%)
Sep 10, 2008 9.657 9.709 9.357 9.447 25,178,412 +0.07(+0.77%)
Sep 09, 2008 9.447 9.739 9.353 9.375 19,591,930 -0.07(-0.70%)
Sep 08, 2008 9.306 9.511 9.148 9.441 9,586,201 +0.31(+3.34%)
Sep 05, 2008 9.094 9.172 8.913 9.136 6,860,214 +0.02(+0.24%)
Sep 04, 2008 9.364 9.421 8.945 9.114 10,737,703 -0.28(-2.98%)
Sep 03, 2008 9.394 9.518 9.308 9.394 6,585,920 +0.05(+0.52%)
Sep 02, 2008 9.526 9.712 9.290 9.346 11,282,680 +0.02(+0.17%)
Aug 29, 2008 9.529 9.581 9.308 9.330 6,402,463 -0.22(-2.35%)
Aug 28, 2008 9.288 9.610 9.267 9.554 10,632,572 +0.32(+3.42%)
Aug 27, 2008 9.111 9.306 9.035 9.238 5,901,580 +0.12(+1.32%)
Aug 26, 2008 8.956 9.118 8.931 9.118 5,414,089 +0.19(+2.17%)
Aug 25, 2008 9.165 9.208 8.893 8.924 5,813,648 -0.33(-3.52%)
Aug 22, 2008 9.098 9.272 9.051 9.249 4,690,298 +0.21(+2.28%)
Aug 21, 2008 8.974 9.060 8.929 9.042 4,295,343 +0.01(+0.14%)
Aug 20, 2008 9.084 9.226 8.965 9.030 7,366,963 -0.01(-0.08%)
Aug 19, 2008 8.938 9.107 8.911 9.037 9,403,295 -0.13(-1.37%)
Aug 18, 2008 9.170 9.269 9.044 9.163 9,510,324 +0.03(+0.29%)
Aug 15, 2008 9.053 9.254 8.978 9.136 9,368,641 +0.13(+1.46%)
Aug 14, 2008 9.005 9.111 8.963 9.005 6,933,024 -0.05(-0.60%)
Aug 13, 2008 9.067 9.121 8.860 9.059 11,733,791 -0.06(-0.71%)
Aug 12, 2008 9.235 9.404 9.066 9.123 9,823,470 -0.18(-1.93%)
Aug 11, 2008 9.093 9.554 8.997 9.303 15,751,311 +0.21(+2.33%)
Aug 08, 2008 8.814 9.143 8.814 9.091 10,049,796 +0.23(+2.64%)
Aug 07, 2008 8.924 8.972 8.784 8.857 7,348,056 -0.11(-1.28%)
Aug 06, 2008 8.715 9.026 8.665 8.972 12,186,522 +0.27(+3.08%)
Aug 05, 2008 8.593 8.726 8.545 8.705 12,374,860 +0.10(+1.13%)
Aug 04, 2008 8.647 8.681 8.412 8.608 9,298,586 -0.09(-1.05%)
Aug 01, 2008 8.821 8.870 8.471 8.699 12,618,725 -0.08(-0.90%)
Jul 31, 2008 8.911 8.972 8.778 8.778 14,082,494 -0.19(-2.14%)
Jul 30, 2008 8.926 8.987 8.805 8.970 12,185,949 +0.08(+0.89%)
Jul 29, 2008 8.891 8.942 8.430 8.891 10,503,701 +0.50(+5.93%)
Jul 28, 2008 8.701 8.780 8.360 8.394 8,321,712 -0.29(-3.29%)
Jul 25, 2008 8.676 8.794 8.581 8.679 9,121,108 +0.06(+0.75%)
Jul 24, 2008 8.830 8.895 8.586 8.615 9,294,484 -0.27(-3.03%)
Jul 23, 2008 8.933 9.254 8.803 8.884 12,411,774 -0.06(-0.62%)
Jul 22, 2008 8.631 9.008 8.604 8.940 11,935,744 +0.31(+3.58%)
Jul 21, 2008 8.879 8.958 8.595 8.631 7,464,525 -0.22(-2.54%)
Jul 18, 2008 8.807 8.983 8.679 8.855 11,592,614 -0.02(-0.18%)
Jul 17, 2008 8.387 8.958 8.257 8.872 23,153,386 +0.52(+6.23%)
Jul 16, 2008 8.085 8.408 7.993 8.352 11,986,746 +0.28(+3.46%)
Jul 15, 2008 7.977 8.232 7.862 8.072 13,328,056 +0.05(+0.63%)
Jul 14, 2008 8.399 8.410 7.828 8.022 17,213,132 +0.12(+1.55%)
Jul 11, 2008 7.941 8.175 7.627 7.900 25,706,424 -0.26(-3.24%)
Jul 10, 2008 8.031 8.304 8.004 8.164 15,624,077 +0.10(+1.29%)
Jul 09, 2008 8.070 8.207 7.950 8.060 11,736,992 -0.01(-0.11%)
Jul 08, 2008 7.873 8.076 7.754 8.069 12,690,928 +0.20(+2.49%)
Jul 07, 2008 7.970 8.015 7.751 7.873 14,450,382 +0.16(+2.12%)
Jul 04, 2008 7.636 7.815 7.512 7.709 7,902,801 +0.00(+0.00%)
Jul 03, 2008 7.636 7.815 7.512 7.709 7,902,801 +0.12(+1.61%)
Jul 02, 2008 7.887 7.887 7.587 7.587 10,563,086 -0.26(-3.32%)
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.