Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2008 1384 1448 1377 1448 412,800 -8.30(-0.57%)
Sep 29, 2008 1491 1496 1449 1456 365,800 -19.97(-1.35%)
Sep 26, 2008 1492 1499 1470 1476 406,000 -25.30(-1.68%)
Sep 25, 2008 1488 1504 1469 1502 419,000 +5.65(+0.38%)
Sep 24, 2008 1479 1501 1472 1496 498,600 +14.61(+0.99%)
Sep 23, 2008 1448 1484 1446 1481 470,400 +21.03(+1.44%)
Sep 22, 2008 1472 1489 1457 1460 354,200 +4.56(+0.31%)
Sep 19, 2008 1441 1465 1436 1456 468,600 +63.36(+4.55%)
Sep 18, 2008 1385 1400 1367 1392 413,200 -32.84(-2.30%)
Sep 17, 2008 1420 1441 1413 1425 398,200 +37.51(+2.70%)
Sep 16, 2008 1381 1402 1373 1388 392,600 -90.17(-6.10%)
Sep 15, 2008 1478 1478 1478 1478 0 +0.00(+0.00%)
Sep 12, 2008 1468 1481 1464 1478 311,800 +34.68(+2.40%)
Sep 11, 2008 1460 1468 1439 1443 363,000 -21.74(-1.48%)
Sep 10, 2008 1433 1466 1430 1465 421,200 +10.48(+0.72%)
Sep 09, 2008 1470 1470 1447 1454 443,600 -22.15(-1.50%)
Sep 08, 2008 1438 1481 1438 1477 399,000 +72.27(+5.15%)
Sep 05, 2008 1394 1415 1393 1404 298,400 -22.05(-1.55%)
Sep 04, 2008 1421 1437 1409 1426 372,800 -0.46(-0.03%)
Sep 03, 2008 1404 1431 1396 1427 367,000 +19.75(+1.40%)
Sep 02, 2008 1418 1430 1393 1407 373,400 -7.29(-0.52%)
Sep 01, 2008 1453 1457 1413 1414 316,600 -59.81(-4.06%)
Aug 29, 2008 1488 1496 1471 1474 242,000 +0.09(+0.01%)
Aug 28, 2008 1503 1504 1473 1474 216,000 -19.77(-1.32%)
Aug 27, 2008 1488 1498 1466 1494 241,600 +3.67(+0.25%)
Aug 26, 2008 1477 1502 1475 1490 213,000 -11.86(-0.79%)
Aug 25, 2008 1505 1511 1497 1502 198,200 +5.20(+0.35%)
Aug 22, 2008 1509 1509 1478 1497 226,200 -15.68(-1.04%)
Aug 21, 2008 1540 1540 1512 1513 259,400 -28.12(-1.83%)
Aug 20, 2008 1532 1550 1525 1541 243,600 -0.70(-0.05%)
Aug 19, 2008 1554 1555 1528 1541 261,000 -26.30(-1.68%)
Aug 18, 2008 1579 1583 1562 1568 260,724,992 -4.48(-0.28%)
Aug 15, 2008 1554 1578 1554 1572 0 +0.00(+0.00%)
Aug 14, 2008 1554 1578 1554 1572 247,586,000 +9.47(+0.61%)
Aug 13, 2008 1573 1581 1554 1563 231,600 -14.40(-0.91%)
Aug 12, 2008 1581 1590 1571 1577 251,600 -3.97(-0.25%)
Aug 11, 2008 1592 1597 1581 1581 254,600 +12.37(+0.79%)
Aug 08, 2008 1548 1573 1544 1569 221,200 +4.72(+0.30%)
Aug 07, 2008 1577 1583 1553 1564 219,000 -14.71(-0.93%)
Aug 06, 2008 1567 1580 1561 1579 276,600 +43.17(+2.81%)
Aug 05, 2008 1540 1557 1533 1536 244,800 -7.51(-0.49%)
Aug 04, 2008 1567 1571 1532 1543 246,400 -30.72(-1.95%)
Aug 01, 2008 1579 1587 1562 1574 231,200 -20.90(-1.31%)
Jul 31, 2008 1584 1600 1578 1595 233,000 +16.97(+1.08%)
Jul 30, 2008 1594 1596 1572 1578 265,600 +10.50(+0.67%)
Jul 29, 2008 1572 1574 1543 1567 261,600 -31.09(-1.95%)
Jul 28, 2008 1610 1611 1589 1598 252,200 +0.36(+0.02%)
Jul 25, 2008 1595 1610 1589 1598 266,600 -28.21(-1.73%)
Jul 24, 2008 1604 1628 1603 1626 347,600 +34.38(+2.16%)
Jul 23, 2008 1586 1599 1578 1592 351,600 +30.53(+1.96%)
Jul 22, 2008 1551 1564 1549 1561 252,200 -1.69(-0.11%)
Jul 21, 2008 1531 1569 1530 1563 295,800 +52.93(+3.51%)
Jul 18, 2008 1543 1543 1504 1510 304,000 -15.57(-1.02%)
Jul 17, 2008 1541 1547 1525 1526 319,600 +18.16(+1.20%)
Jul 16, 2008 1519 1530 1489 1507 296,800 -1.93(-0.13%)
Jul 15, 2008 1551 1551 1506 1509 297,800 -49.29(-3.16%)
Jul 14, 2008 1563 1582 1554 1559 257,000 -8.89(-0.57%)
Jul 11, 2008 1543 1573 1527 1568 326,600 +30.08(+1.96%)
Jul 10, 2008 1499 1542 1495 1537 354,200 +18.05(+1.19%)
Jul 09, 2008 1557 1563 1519 1519 328,800 -14.09(-0.92%)
Jul 08, 2008 1577 1577 1509 1533 332,000 -46.25(-2.93%)
Jul 07, 2008 1568 1583 1560 1580 250,000 +1.78(+0.11%)
Jul 04, 2008 1604 1611 1575 1578 247,000 -28.60(-1.78%)
Jul 03, 2008 1591 1617 1581 1607 352,000 -17.06(-1.05%)
Jul 02, 2008 1666 1668 1608 1624 336,000 -42.86(-2.57%)
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.