Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2008 7.897 8.638 7.828 8.630 52,917,896 +0.94(+12.18%)
Sep 29, 2008 8.591 8.738 7.693 7.693 58,456,832 -1.01(-11.61%)
Sep 26, 2008 8.391 8.738 8.387 8.703 31,053,292 +0.08(+0.94%)
Sep 25, 2008 8.418 8.726 8.194 8.622 39,122,024 +0.28(+3.37%)
Sep 24, 2008 8.333 8.418 8.152 8.341 33,794,316 +0.06(+0.70%)
Sep 23, 2008 8.422 8.537 8.281 8.283 45,332,292 -0.06(-0.69%)
Sep 22, 2008 8.931 8.935 8.337 8.341 37,413,500 -0.59(-6.65%)
Sep 19, 2008 9.139 9.178 8.518 8.935 60,320,380 +0.07(+0.74%)
Sep 18, 2008 8.773 9.016 8.368 8.869 60,612,564 +0.42(+4.93%)
Sep 17, 2008 8.642 8.815 8.391 8.453 52,680,448 -0.34(-3.90%)
Sep 16, 2008 8.480 8.900 8.449 8.796 56,591,656 +0.31(+3.68%)
Sep 15, 2008 8.422 8.753 8.368 8.483 39,730,016 -0.21(-2.44%)
Sep 12, 2008 8.827 8.838 8.545 8.696 45,034,856 -0.19(-2.08%)
Sep 11, 2008 8.854 9.039 8.800 8.881 45,875,984 -0.13(-1.45%)
Sep 10, 2008 8.734 9.120 8.711 9.012 48,296,156 +0.26(+2.95%)
Sep 09, 2008 9.058 9.174 8.749 8.753 37,337,844 -0.30(-3.32%)
Sep 08, 2008 9.343 9.378 8.935 9.054 39,275,984 -0.11(-1.22%)
Sep 05, 2008 9.016 9.428 8.962 9.166 59,067,144 -0.02(-0.17%)
Sep 04, 2008 9.451 9.521 9.178 9.181 47,073,004 -0.17(-1.77%)
Sep 03, 2008 9.316 9.436 9.278 9.347 30,725,102 +0.07(+0.71%)
Sep 02, 2008 9.717 9.764 9.220 9.282 41,187,324 -0.33(-3.45%)
Aug 29, 2008 9.660 9.721 9.525 9.613 27,009,994 -0.18(-1.85%)
Aug 28, 2008 9.559 9.829 9.540 9.795 16,348,952 +0.20(+2.09%)
Aug 27, 2008 9.513 9.679 9.436 9.594 17,404,398 +0.08(+0.89%)
Aug 26, 2008 9.640 9.648 9.417 9.509 18,518,916 -0.04(-0.44%)
Aug 25, 2008 9.588 9.598 9.490 9.552 20,756,758 -0.10(-1.04%)
Aug 22, 2008 9.528 9.733 9.409 9.652 21,809,350 +0.20(+2.08%)
Aug 21, 2008 9.555 9.555 9.336 9.455 32,945,354 -0.17(-1.76%)
Aug 20, 2008 9.744 9.791 9.548 9.625 33,257,488 -0.17(-1.69%)
Aug 19, 2008 9.756 9.941 9.756 9.791 25,756,074 -0.05(-0.47%)
Aug 18, 2008 9.937 10.06 9.760 9.837 33,040,894 -0.18(-1.81%)
Aug 15, 2008 10.03 10.21 9.995 10.02 28,535,032 -0.03(-0.27%)
Aug 14, 2008 9.941 10.13 9.841 10.05 34,695,936 +0.10(+0.97%)
Aug 13, 2008 9.983 10.18 9.860 9.949 34,253,384 -0.10(-0.96%)
Aug 12, 2008 10.25 10.33 10.02 10.05 32,834,902 -0.27(-2.62%)
Aug 11, 2008 10.06 10.42 9.895 10.32 30,039,540 +0.15(+1.48%)
Aug 08, 2008 9.823 10.23 9.721 10.16 30,975,976 +0.35(+3.53%)
Aug 07, 2008 9.822 9.995 9.656 9.818 36,417,044 +0.01(+0.08%)
Aug 06, 2008 9.802 9.872 9.648 9.810 42,552,568 -0.07(-0.66%)
Aug 05, 2008 9.806 9.906 9.648 9.876 36,779,300 +0.22(+2.24%)
Aug 04, 2008 9.444 9.748 9.370 9.660 26,786,428 +0.18(+1.91%)
Aug 01, 2008 9.748 9.752 9.201 9.478 63,366,556 -0.23(-2.34%)
Jul 31, 2008 9.679 9.949 9.648 9.706 31,176,272 -0.12(-1.26%)
Jul 30, 2008 9.841 10.04 9.671 9.829 30,336,284 -0.01(-0.12%)
Jul 29, 2008 9.841 10.06 9.609 9.841 40,638,148 +0.29(+2.99%)
Jul 28, 2008 9.787 9.825 9.463 9.555 28,944,724 -0.24(-2.44%)
Jul 25, 2008 9.409 9.806 9.409 9.795 49,640,360 +0.39(+4.14%)
Jul 24, 2008 9.721 9.798 9.324 9.405 44,041,588 -0.38(-3.90%)
Jul 23, 2008 9.825 10.08 9.690 9.787 33,949,488 +0.13(+1.36%)
Jul 22, 2008 9.166 9.683 9.166 9.656 48,836,880 +0.38(+4.07%)
Jul 21, 2008 9.262 9.336 9.216 9.278 42,945,120 +0.03(+0.33%)
Jul 18, 2008 9.282 9.359 9.151 9.247 59,653,140 -0.08(-0.91%)
Jul 17, 2008 9.401 9.590 9.070 9.332 207,129,584 -1.50(-13.88%)
Jul 16, 2008 10.55 10.92 10.31 10.84 55,153,636 +0.47(+4.50%)
Jul 15, 2008 10.45 10.65 10.01 10.37 47,986,720 -0.23(-2.18%)
Jul 14, 2008 10.91 10.95 10.47 10.60 32,267,836 -0.20(-1.86%)
Jul 11, 2008 10.72 10.96 10.50 10.80 35,216,340 -0.07(-0.60%)
Jul 10, 2008 10.82 10.99 10.60 10.87 31,919,384 +0.09(+0.82%)
Jul 09, 2008 11.09 11.23 10.78 10.78 44,567,276 -0.27(-2.44%)
Jul 08, 2008 10.41 11.06 10.30 11.05 48,922,120 +0.67(+6.43%)
Jul 07, 2008 10.37 10.51 10.11 10.38 36,409,988 +0.05(+0.45%)
Jul 04, 2008 10.45 10.58 10.32 10.33 17,038,810 +0.00(+0.00%)
Jul 03, 2008 10.45 10.58 10.32 10.33 17,038,810 -0.12(-1.14%)
Jul 02, 2008 10.79 10.79 10.42 10.45 31,382,466 -0.24(-2.27%)
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.