Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2008 9.060 9.699 8.880 9.345 8,855,505 +0.48(+5.41%)
Sep 29, 2008 9.754 10.09 8.864 8.865 9,101,036 -1.10(-11.04%)
Sep 26, 2008 9.776 10.14 9.500 9.965 7,819,721 +0.12(+1.24%)
Sep 25, 2008 9.705 10.03 9.629 9.843 8,207,500 +0.26(+2.68%)
Sep 24, 2008 10.65 10.65 9.565 9.586 7,815,330 -0.50(-4.97%)
Sep 23, 2008 10.48 10.80 10.04 10.09 8,022,474 -0.24(-2.28%)
Sep 22, 2008 10.87 10.99 10.29 10.32 9,023,552 -1.54(-12.96%)
Sep 19, 2008 10.70 11.86 10.12 11.86 16,808,530 +1.76(+17.47%)
Sep 18, 2008 8.895 10.40 8.709 10.10 34,513,492 +1.31(+14.85%)
Sep 17, 2008 8.660 9.213 8.562 8.791 27,197,676 +0.08(+0.95%)
Sep 16, 2008 8.559 8.852 8.284 8.709 18,836,918 -0.08(-0.90%)
Sep 15, 2008 9.014 9.555 8.770 8.788 11,144,277 -0.76(-8.00%)
Sep 12, 2008 9.476 9.705 9.357 9.552 8,433,006 -0.01(-0.13%)
Sep 11, 2008 9.170 9.568 8.898 9.565 10,631,221 +0.15(+1.56%)
Sep 10, 2008 9.534 9.626 9.176 9.418 11,132,670 -0.06(-0.61%)
Sep 09, 2008 10.12 10.17 9.452 9.476 12,987,662 -0.73(-7.19%)
Sep 08, 2008 10.13 10.27 9.647 10.21 11,681,285 +0.36(+3.66%)
Sep 05, 2008 9.647 9.879 9.323 9.849 9,525,435 +0.17(+1.77%)
Sep 04, 2008 10.06 10.30 9.659 9.678 10,369,389 -0.52(-5.10%)
Sep 03, 2008 10.11 10.35 9.986 10.20 9,260,145 +0.05(+0.45%)
Sep 02, 2008 10.11 10.39 10.03 10.15 9,551,296 +0.16(+1.59%)
Aug 29, 2008 10.10 10.13 9.849 9.993 7,342,003 -0.15(-1.45%)
Aug 28, 2008 9.690 10.15 9.662 10.14 9,656,453 +0.51(+5.34%)
Aug 27, 2008 9.617 9.644 9.381 9.626 8,761,769 +0.08(+0.86%)
Aug 26, 2008 9.464 9.662 9.354 9.543 8,990,445 +0.07(+0.77%)
Aug 25, 2008 9.510 9.721 9.455 9.470 6,570,132 -0.28(-2.82%)
Aug 22, 2008 9.574 9.754 9.537 9.745 7,905,792 +0.28(+2.91%)
Aug 21, 2008 9.690 9.766 9.424 9.470 10,555,923 -0.36(-3.70%)
Aug 20, 2008 9.730 9.840 9.452 9.834 9,672,280 +0.22(+2.32%)
Aug 19, 2008 9.736 9.772 9.482 9.610 11,199,770 -0.17(-1.78%)
Aug 18, 2008 10.43 10.50 9.745 9.785 8,614,580 -0.72(-6.89%)
Aug 15, 2008 10.41 10.63 10.25 10.51 8,910,246 +0.10(+1.00%)
Aug 14, 2008 9.834 10.41 9.834 10.41 9,091,535 +0.59(+5.98%)
Aug 13, 2008 9.772 9.999 9.577 9.818 8,684,592 +0.01(+0.09%)
Aug 12, 2008 10.18 10.36 9.641 9.809 15,690,185 -0.42(-4.15%)
Aug 11, 2008 10.24 10.47 10.02 10.23 13,456,301 -0.08(-0.74%)
Aug 08, 2008 9.601 10.35 9.476 10.31 16,269,160 +0.71(+7.42%)
Aug 07, 2008 9.412 9.904 9.173 9.598 20,796,320 +0.16(+1.65%)
Aug 06, 2008 8.565 9.629 8.489 9.442 28,170,118 +1.37(+16.92%)
Aug 05, 2008 7.969 8.165 7.948 8.076 14,365,563 +0.20(+2.60%)
Aug 04, 2008 8.214 8.299 7.850 7.871 10,757,139 -0.44(-5.33%)
Aug 01, 2008 8.498 8.548 8.024 8.314 9,099,089 -0.17(-2.05%)
Jul 31, 2008 8.461 8.647 8.391 8.489 6,418,119 -0.11(-1.24%)
Jul 30, 2008 8.641 8.791 8.265 8.596 9,972,103 -0.06(-0.74%)
Jul 29, 2008 8.660 8.663 8.113 8.660 10,836,965 +0.47(+5.79%)
Jul 28, 2008 8.700 8.865 8.134 8.186 10,227,736 -0.63(-7.14%)
Jul 25, 2008 8.681 8.956 8.492 8.816 10,072,569 +0.33(+3.85%)
Jul 24, 2008 9.186 9.302 8.470 8.489 11,488,788 -0.80(-8.65%)
Jul 23, 2008 8.865 9.360 8.742 9.293 14,214,449 +0.35(+3.93%)
Jul 22, 2008 7.920 8.953 7.893 8.941 15,974,155 +0.95(+11.90%)
Jul 21, 2008 8.431 8.486 7.948 7.990 11,239,158 -0.41(-4.91%)
Jul 18, 2008 8.327 8.510 8.076 8.403 10,347,045 -0.04(-0.47%)
Jul 17, 2008 8.379 8.862 8.165 8.443 16,874,538 +0.12(+1.40%)
Jul 16, 2008 7.590 8.363 7.425 8.327 16,667,558 +0.90(+12.05%)
Jul 15, 2008 7.254 7.761 7.003 7.431 19,828,240 +0.04(+0.58%)
Jul 14, 2008 8.296 8.314 7.379 7.388 18,400,820 -0.05(-0.66%)
Jul 11, 2008 7.241 7.807 7.153 7.437 13,433,228 +0.19(+2.66%)
Jul 10, 2008 7.336 7.449 6.957 7.245 13,400,926 -0.13(-1.78%)
Jul 09, 2008 7.776 7.896 7.355 7.376 13,542,635 -0.37(-4.78%)
Jul 08, 2008 7.422 7.746 7.211 7.746 18,612,550 +0.29(+3.85%)
Jul 07, 2008 7.703 7.893 7.312 7.459 12,016,558 -0.17(-2.17%)
Jul 04, 2008 8.195 8.195 7.587 7.624 5,842,671 +0.00(+0.00%)
Jul 03, 2008 8.195 8.195 7.587 7.624 5,842,671 -0.16(-2.04%)
Jul 02, 2008 7.890 8.091 7.746 7.783 10,132,675 -0.19(-2.34%)
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.