Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2008 7.814 8.031 7.770 7.988 129,298,392 +0.29(+3.79%)
Sep 29, 2008 8.147 8.188 7.649 7.696 159,149,808 -0.56(-6.82%)
Sep 26, 2008 8.107 8.392 8.107 8.259 0 +0.02(+0.23%)
Sep 25, 2008 8.061 8.370 7.974 8.240 128,275,920 +0.16(+1.97%)
Sep 24, 2008 8.112 8.185 7.967 8.081 116,370,808 -0.02(-0.21%)
Sep 23, 2008 8.211 8.372 8.059 8.099 113,254,216 -0.05(-0.59%)
Sep 22, 2008 8.413 8.442 8.104 8.147 128,065,304 -0.19(-2.28%)
Sep 19, 2008 8.442 8.499 8.242 8.337 0 +0.23(+2.83%)
Sep 18, 2008 8.030 8.239 7.954 8.107 212,979,696 +0.20(+2.58%)
Sep 17, 2008 8.225 8.274 7.893 7.903 184,637,248 -0.46(-5.49%)
Sep 16, 2008 7.736 8.465 7.608 8.363 309,515,488 +0.53(+6.79%)
Sep 15, 2008 7.907 8.047 7.831 7.831 147,638,976 -0.28(-3.49%)
Sep 12, 2008 8.076 8.150 7.997 8.114 97,366,744 -0.04(-0.47%)
Sep 11, 2008 7.986 8.195 7.974 8.152 147,476,944 +0.07(+0.92%)
Sep 10, 2008 7.978 8.140 7.950 8.078 128,605,424 +0.13(+1.63%)
Sep 09, 2008 8.035 8.168 7.948 7.948 151,117,952 +0.05(+0.59%)
Sep 08, 2008 7.871 7.921 7.746 7.902 109,212,888 +0.13(+1.73%)
Sep 05, 2008 7.620 7.798 7.598 7.767 0 +0.09(+1.12%)
Sep 04, 2008 7.772 7.789 7.618 7.681 90,749,720 -0.11(-1.40%)
Sep 03, 2008 7.914 7.992 7.695 7.789 110,105,080 -0.16(-1.98%)
Sep 02, 2008 8.150 8.256 7.895 7.947 115,474,224 -0.16(-1.96%)
Aug 29, 2008 8.076 8.178 8.062 8.106 0 -0.07(-0.87%)
Aug 28, 2008 8.087 8.176 8.043 8.176 78,839,936 +0.09(+1.13%)
Aug 27, 2008 8.059 8.157 8.042 8.085 78,467,240 -0.01(-0.13%)
Aug 26, 2008 8.068 8.119 8.043 8.095 58,601,744 +0.01(+0.11%)
Aug 25, 2008 8.059 8.161 8.035 8.087 69,940,168 -0.04(-0.53%)
Aug 22, 2008 8.031 8.157 7.998 8.130 0 +0.11(+1.31%)
Aug 21, 2008 7.895 8.042 7.879 8.024 83,357,576 +0.05(+0.63%)
Aug 20, 2008 7.774 8.009 7.739 7.974 191,961,664 +0.43(+5.65%)
Aug 19, 2008 7.670 7.670 7.485 7.548 131,510,672 -0.16(-2.04%)
Aug 18, 2008 7.890 7.903 7.575 7.705 104,688,208 -0.17(-2.17%)
Aug 15, 2008 7.881 7.919 7.795 7.876 0 +0.02(+0.20%)
Aug 14, 2008 7.826 7.905 7.798 7.860 63,988,480 -0.02(-0.24%)
Aug 13, 2008 7.910 7.957 7.819 7.879 52,347,312 -0.01(-0.15%)
Aug 12, 2008 7.883 7.945 7.788 7.891 49,144,868 -0.01(-0.11%)
Aug 11, 2008 7.917 8.004 7.826 7.900 61,146,684 -0.02(-0.20%)
Aug 08, 2008 7.833 7.938 7.739 7.916 85,457,376 +0.05(+0.68%)
Aug 07, 2008 7.774 7.922 7.705 7.862 74,489,272 +0.06(+0.80%)
Aug 06, 2008 7.736 7.857 7.710 7.800 70,738,640 +0.03(+0.33%)
Aug 05, 2008 7.627 7.807 7.596 7.774 77,081,536 +0.18(+2.41%)
Aug 04, 2008 7.551 7.679 7.539 7.591 54,925,052 -0.00(-0.05%)
Aug 01, 2008 7.739 7.774 7.549 7.594 63,808,756 -0.15(-1.88%)
Jul 31, 2008 7.748 7.841 7.689 7.739 84,249,120 -0.04(-0.58%)
Jul 30, 2008 7.686 7.803 7.644 7.784 92,869,872 +0.16(+2.11%)
Jul 29, 2008 7.624 7.688 7.432 7.624 98,006,080 +0.20(+2.63%)
Jul 28, 2008 7.510 7.572 7.375 7.428 63,773,328 -0.12(-1.62%)
Jul 25, 2008 7.501 7.601 7.437 7.551 68,102,968 +0.06(+0.76%)
Jul 24, 2008 7.674 7.674 7.484 7.494 79,843,432 -0.16(-2.03%)
Jul 23, 2008 7.499 7.719 7.499 7.649 94,478,648 +0.13(+1.72%)
Jul 22, 2008 7.411 7.525 7.364 7.520 87,570,056 +0.03(+0.42%)
Jul 21, 2008 7.532 7.549 7.392 7.489 63,418,360 -0.01(-0.16%)
Jul 18, 2008 7.427 7.593 7.416 7.501 81,988,712 +0.03(+0.44%)
Jul 17, 2008 7.428 7.541 7.307 7.468 109,705,176 +0.15(+2.10%)
Jul 16, 2008 7.136 7.333 7.083 7.314 108,666,488 +0.12(+1.66%)
Jul 15, 2008 7.095 7.269 7.054 7.195 126,680,968 -0.02(-0.34%)
Jul 14, 2008 7.240 7.276 7.095 7.219 98,208,048 +0.03(+0.48%)
Jul 11, 2008 7.116 7.263 7.090 7.185 108,303,624 +0.02(+0.34%)
Jul 10, 2008 7.323 7.339 7.092 7.161 153,767,152 -0.13(-1.80%)
Jul 09, 2008 7.534 7.534 7.280 7.292 95,046,880 -0.21(-2.85%)
Jul 08, 2008 7.568 7.591 7.382 7.506 104,310,400 -0.10(-1.25%)
Jul 07, 2008 7.534 7.765 7.496 7.601 85,968,632 +0.10(+1.29%)
Jul 04, 2008 7.532 7.565 7.370 7.504 78,812,416 +0.00(+0.00%)
Jul 03, 2008 7.532 7.565 7.370 7.504 78,812,416 -0.03(-0.39%)
Jul 02, 2008 7.622 7.679 7.516 7.534 60,546,284 -0.07(-0.89%)
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.