Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2008 6.930 7.061 6.876 7.046 5,131,772 +0.20(+2.96%)
Sep 29, 2008 7.311 7.311 6.760 6.844 4,109,962 -0.58(-7.83%)
Sep 26, 2008 7.401 7.484 7.296 7.425 0 -0.05(-0.68%)
Sep 25, 2008 7.513 7.554 7.436 7.476 5,197,664 +0.01(+0.08%)
Sep 24, 2008 7.593 7.620 7.425 7.470 2,304,868 -0.09(-1.17%)
Sep 23, 2008 7.589 7.743 7.474 7.558 4,187,967 -0.05(-0.62%)
Sep 22, 2008 7.819 7.880 7.558 7.606 3,459,287 -0.20(-2.57%)
Sep 19, 2008 9.416 9.416 7.528 7.806 0 +0.33(+4.44%)
Sep 18, 2008 7.554 7.599 6.983 7.474 12,196,327 -0.12(-1.56%)
Sep 17, 2008 7.800 7.874 7.581 7.593 6,902,131 -0.31(-3.94%)
Sep 16, 2008 7.757 7.913 7.505 7.905 7,698,832 +0.03(+0.34%)
Sep 15, 2008 8.140 8.216 7.784 7.878 5,726,285 -0.52(-6.17%)
Sep 12, 2008 8.075 8.466 8.075 8.396 0 +0.17(+2.09%)
Sep 11, 2008 8.353 8.396 8.157 8.224 5,461,296 -0.22(-2.62%)
Sep 10, 2008 8.230 8.478 8.197 8.445 4,728,261 +0.28(+3.39%)
Sep 09, 2008 8.603 8.640 8.167 8.169 4,283,590 -0.43(-5.05%)
Sep 08, 2008 8.728 8.802 8.507 8.603 3,286,987 -0.04(-0.47%)
Sep 05, 2008 8.730 8.730 8.507 8.644 0 -0.11(-1.24%)
Sep 04, 2008 8.841 8.900 8.726 8.753 3,634,174 -0.10(-1.16%)
Sep 03, 2008 8.818 8.873 8.785 8.855 4,900,683 +0.03(+0.30%)
Sep 02, 2008 8.808 8.998 8.789 8.828 3,590,544 -0.12(-1.40%)
Aug 29, 2008 8.976 9.005 8.902 8.953 0 -0.00(-0.05%)
Aug 28, 2008 8.992 9.052 8.849 8.957 4,143,487 +0.02(+0.23%)
Aug 27, 2008 9.218 9.218 8.916 8.937 5,842,628 +0.01(+0.16%)
Aug 26, 2008 8.918 9.023 8.890 8.923 3,082,051 +0.05(+0.58%)
Aug 25, 2008 8.945 8.962 8.847 8.871 2,796,855 -0.12(-1.37%)
Aug 22, 2008 8.992 9.043 8.900 8.994 0 +0.02(+0.25%)
Aug 21, 2008 8.904 9.009 8.904 8.972 2,628,656 +0.05(+0.57%)
Aug 20, 2008 8.851 8.949 8.839 8.921 3,958,684 +0.08(+0.93%)
Aug 19, 2008 8.650 8.839 8.650 8.839 3,830,552 +0.15(+1.72%)
Aug 18, 2008 8.642 8.695 8.624 8.689 4,530,668 +0.06(+0.64%)
Aug 15, 2008 8.818 8.886 8.562 8.634 0 -0.18(-2.05%)
Aug 14, 2008 8.998 9.035 8.720 8.814 4,401,359 -0.19(-2.09%)
Aug 13, 2008 8.806 9.017 8.740 9.002 3,097,395 +0.20(+2.30%)
Aug 12, 2008 8.859 8.908 8.755 8.800 5,261,476 -0.05(-0.51%)
Aug 11, 2008 8.982 8.982 8.644 8.845 4,999,543 -0.10(-1.08%)
Aug 08, 2008 9.013 9.056 8.869 8.941 5,068,667 -0.07(-0.80%)
Aug 07, 2008 9.465 9.490 8.980 9.013 7,622,854 -0.51(-5.32%)
Aug 06, 2008 9.328 9.543 9.324 9.519 3,792,882 +0.24(+2.56%)
Aug 05, 2008 9.162 9.345 9.046 9.281 3,690,571 +0.15(+1.59%)
Aug 04, 2008 9.234 9.248 9.025 9.136 2,497,701 -0.08(-0.87%)
Aug 01, 2008 9.316 9.351 9.185 9.216 2,680,293 -0.10(-1.08%)
Jul 31, 2008 9.381 9.381 9.220 9.316 3,356,233 -0.10(-1.02%)
Jul 30, 2008 9.213 9.412 9.191 9.412 3,078,399 +0.24(+2.66%)
Jul 29, 2008 9.168 9.244 9.103 9.168 3,078,477 -0.08(-0.91%)
Jul 28, 2008 9.205 9.312 9.160 9.252 1,830,715 +0.05(+0.56%)
Jul 25, 2008 9.275 9.324 9.156 9.201 3,694,974 -0.06(-0.64%)
Jul 24, 2008 9.277 9.412 9.162 9.261 2,827,602 -0.05(-0.53%)
Jul 23, 2008 9.357 9.418 9.269 9.310 3,011,726 -0.06(-0.63%)
Jul 22, 2008 9.476 9.529 9.347 9.369 3,538,199 -0.15(-1.53%)
Jul 21, 2008 9.404 9.537 9.306 9.515 3,544,370 +0.16(+1.71%)
Jul 18, 2008 9.252 9.449 9.252 9.355 3,459,208 +0.08(+0.86%)
Jul 17, 2008 9.345 9.383 9.166 9.275 3,398,555 -0.11(-1.16%)
Jul 16, 2008 9.439 9.500 9.308 9.383 3,340,488 -0.05(-0.48%)
Jul 15, 2008 9.586 9.685 9.396 9.429 3,362,618 -0.23(-2.35%)
Jul 14, 2008 9.814 9.822 9.627 9.656 2,618,452 -0.09(-0.95%)
Jul 11, 2008 9.619 9.775 9.580 9.748 3,668,392 +0.10(+1.00%)
Jul 10, 2008 9.527 9.699 9.515 9.652 3,962,351 +0.15(+1.55%)
Jul 09, 2008 9.463 9.691 9.459 9.504 3,037,107 +0.06(+0.61%)
Jul 08, 2008 9.603 9.605 9.284 9.447 3,739,835 -0.16(-1.68%)
Jul 07, 2008 9.779 9.812 9.513 9.609 5,167,889 -0.15(-1.51%)
Jul 04, 2008 10.17 10.19 9.742 9.756 2,671,856 +0.00(+0.00%)
Jul 03, 2008 10.17 10.19 9.742 9.756 2,671,856 -0.40(-3.95%)
Jul 02, 2008 10.10 10.25 10.06 10.16 3,981,161 +0.06(+0.61%)
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.