Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2008 9.226 9.489 9.133 9.489 146,780,416 +0.41(+4.48%)
Sep 29, 2008 9.406 9.602 9.082 9.082 137,146,912 -0.52(-5.41%)
Sep 26, 2008 9.422 9.633 9.370 9.602 0 +0.01(+0.11%)
Sep 25, 2008 9.314 9.669 9.308 9.591 111,969,344 +0.33(+3.61%)
Sep 24, 2008 9.344 9.360 9.133 9.257 76,753,832 -0.01(-0.11%)
Sep 23, 2008 9.365 9.519 9.267 9.267 118,914,672 -0.03(-0.33%)
Sep 22, 2008 9.416 9.597 9.272 9.298 87,237,624 -0.25(-2.59%)
Sep 19, 2008 9.725 9.772 9.108 9.545 0 +0.29(+3.11%)
Sep 18, 2008 8.964 9.432 8.907 9.257 185,968,720 +0.42(+4.78%)
Sep 17, 2008 9.046 9.324 8.830 8.835 142,172,224 -0.33(-3.59%)
Sep 16, 2008 9.108 9.283 9.005 9.164 161,313,760 -0.12(-1.33%)
Sep 15, 2008 9.319 9.535 9.288 9.288 130,752,728 -0.29(-3.06%)
Sep 12, 2008 9.411 9.630 9.365 9.581 84,082,864 +0.12(+1.25%)
Sep 11, 2008 9.262 9.478 9.252 9.463 64,760,840 +0.10(+1.04%)
Sep 10, 2008 9.401 9.494 9.314 9.365 74,379,584 -0.02(-0.22%)
Sep 09, 2008 9.802 9.869 9.386 9.386 106,308,696 -0.46(-4.70%)
Sep 08, 2008 9.694 9.874 9.653 9.849 95,117,672 +0.32(+3.40%)
Sep 05, 2008 9.581 9.694 9.494 9.525 0 -0.08(-0.86%)
Sep 04, 2008 9.880 10.08 9.602 9.607 90,315,320 -0.27(-2.76%)
Sep 03, 2008 9.864 9.962 9.802 9.880 58,899,688 +0.02(+0.16%)
Sep 02, 2008 9.931 10.07 9.844 9.864 58,082,936 +0.03(+0.31%)
Aug 29, 2008 9.900 9.952 9.813 9.833 0 -0.08(-0.83%)
Aug 28, 2008 9.864 9.931 9.828 9.916 63,897,316 +0.10(+1.00%)
Aug 27, 2008 9.880 9.905 9.751 9.818 70,692,552 -0.10(-1.04%)
Aug 26, 2008 10.06 10.09 9.880 9.921 71,419,104 -0.12(-1.18%)
Aug 25, 2008 10.09 10.22 9.967 10.04 80,469,872 -0.12(-1.22%)
Aug 22, 2008 10.02 10.20 9.962 10.16 0 +0.20(+1.96%)
Aug 21, 2008 9.854 10.00 9.797 9.967 52,525,200 +0.05(+0.47%)
Aug 20, 2008 9.962 9.998 9.808 9.921 58,822,584 -0.03(-0.31%)
Aug 19, 2008 10.04 10.14 9.931 9.952 66,973,736 -0.15(-1.53%)
Aug 18, 2008 10.33 10.34 10.06 10.11 72,744,328 -0.17(-1.65%)
Aug 15, 2008 10.22 10.36 10.22 10.28 76,445,880 +0.10(+0.96%)
Aug 14, 2008 10.13 10.34 10.04 10.18 70,394,576 +0.07(+0.71%)
Aug 13, 2008 10.16 10.21 10.06 10.11 71,411,224 -0.04(-0.41%)
Aug 12, 2008 10.20 10.31 10.12 10.15 69,333,312 -0.08(-0.80%)
Aug 11, 2008 10.19 10.35 10.13 10.23 88,174,344 +0.02(+0.20%)
Aug 08, 2008 9.885 10.22 9.874 10.21 83,868,832 +0.32(+3.28%)
Aug 07, 2008 9.936 10.10 9.833 9.885 75,700,736 -0.11(-1.13%)
Aug 06, 2008 9.993 10.05 9.885 9.998 81,141,496 -0.14(-1.42%)
Aug 05, 2008 9.797 10.16 9.797 10.14 110,621,776 +0.38(+3.85%)
Aug 04, 2008 9.581 9.859 9.545 9.766 83,655,776 +0.20(+2.04%)
Aug 01, 2008 9.679 9.751 9.535 9.571 63,961,176 -0.04(-0.37%)
Jul 31, 2008 9.679 9.823 9.576 9.607 92,536,480 -0.11(-1.11%)
Jul 30, 2008 9.597 9.838 9.535 9.715 82,493,248 +0.18(+1.89%)
Jul 29, 2008 9.478 9.576 9.437 9.535 63,120,936 +0.09(+0.93%)
Jul 28, 2008 9.710 9.730 9.437 9.447 69,639,824 -0.27(-2.81%)
Jul 25, 2008 9.720 9.748 9.633 9.720 83,272,816 +0.04(+0.43%)
Jul 24, 2008 9.874 9.905 9.648 9.679 79,662,256 -0.13(-1.36%)
Jul 23, 2008 9.669 9.838 9.576 9.813 127,496,208 +0.37(+3.92%)
Jul 22, 2008 9.252 9.514 9.206 9.442 97,012,576 +0.13(+1.44%)
Jul 21, 2008 9.483 9.535 9.257 9.308 94,487,744 -0.12(-1.26%)
Jul 18, 2008 9.473 9.494 9.298 9.427 83,076,736 -0.04(-0.38%)
Jul 17, 2008 9.396 9.514 9.262 9.463 95,420,440 +0.07(+0.71%)
Jul 16, 2008 9.056 9.411 8.959 9.396 108,868,776 +0.35(+3.87%)
Jul 15, 2008 9.015 9.164 8.923 9.046 120,090,344 -0.04(-0.40%)
Jul 14, 2008 9.272 9.314 9.051 9.082 69,539,328 -0.08(-0.90%)
Jul 11, 2008 9.231 9.288 9.097 9.164 99,240,160 -0.11(-1.22%)
Jul 10, 2008 9.339 9.447 9.180 9.278 91,508,704 +0.00(+0.00%)
Jul 09, 2008 9.432 9.555 9.262 9.278 99,450,920 -0.08(-0.88%)
Jul 08, 2008 8.989 9.375 8.984 9.360 118,643,016 +0.41(+4.60%)
Jul 07, 2008 9.159 9.206 8.881 8.948 92,807,208 -0.19(-2.03%)
Jul 04, 2008 9.144 9.195 9.056 9.133 47,321,572 +0.00(+0.00%)
Jul 03, 2008 9.144 9.195 9.056 9.133 47,321,572 +0.07(+0.74%)
Jul 02, 2008 9.180 9.190 9.056 9.067 74,473,192 -0.06(-0.62%)
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.