Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2008 9.225 9.488 9.133 9.488 146,795,584 +0.41(+4.48%)
Sep 29, 2008 9.405 9.601 9.081 9.081 137,161,088 -0.52(-5.41%)
Sep 26, 2008 9.421 9.632 9.369 9.601 0 +0.01(+0.11%)
Sep 25, 2008 9.313 9.668 9.307 9.590 111,980,912 +0.33(+3.61%)
Sep 24, 2008 9.344 9.359 9.133 9.256 76,761,760 -0.01(-0.11%)
Sep 23, 2008 9.364 9.518 9.266 9.266 118,926,960 -0.03(-0.33%)
Sep 22, 2008 9.416 9.596 9.271 9.297 87,246,632 -0.25(-2.59%)
Sep 19, 2008 9.724 9.771 9.107 9.544 0 +0.29(+3.11%)
Sep 18, 2008 8.963 9.431 8.906 9.256 185,987,936 +0.42(+4.78%)
Sep 17, 2008 9.045 9.323 8.829 8.834 142,186,912 -0.33(-3.59%)
Sep 16, 2008 9.107 9.282 9.004 9.163 161,330,416 -0.12(-1.33%)
Sep 15, 2008 9.318 9.534 9.287 9.287 130,766,240 -0.29(-3.06%)
Sep 12, 2008 9.410 9.629 9.364 9.580 84,091,552 +0.12(+1.25%)
Sep 11, 2008 9.261 9.477 9.251 9.462 64,767,532 +0.10(+1.04%)
Sep 10, 2008 9.400 9.493 9.313 9.364 74,387,272 -0.02(-0.22%)
Sep 09, 2008 9.801 9.868 9.385 9.385 106,319,680 -0.46(-4.70%)
Sep 08, 2008 9.693 9.873 9.652 9.848 95,127,504 +0.32(+3.40%)
Sep 05, 2008 9.580 9.693 9.493 9.524 0 -0.08(-0.86%)
Sep 04, 2008 9.879 10.08 9.601 9.606 90,324,656 -0.27(-2.76%)
Sep 03, 2008 9.863 9.961 9.801 9.879 58,905,772 +0.02(+0.16%)
Sep 02, 2008 9.930 10.07 9.843 9.863 58,088,936 +0.03(+0.31%)
Aug 29, 2008 9.899 9.951 9.812 9.832 0 -0.08(-0.83%)
Aug 28, 2008 9.863 9.930 9.827 9.915 63,903,920 +0.10(+1.00%)
Aug 27, 2008 9.879 9.904 9.750 9.817 70,699,856 -0.10(-1.04%)
Aug 26, 2008 10.06 10.08 9.879 9.920 71,426,488 -0.12(-1.18%)
Aug 25, 2008 10.08 10.22 9.966 10.04 80,478,192 -0.12(-1.22%)
Aug 22, 2008 10.02 10.20 9.961 10.16 0 +0.20(+1.96%)
Aug 21, 2008 9.853 10.00 9.796 9.966 52,530,628 +0.05(+0.47%)
Aug 20, 2008 9.961 9.997 9.807 9.920 58,828,664 -0.03(-0.31%)
Aug 19, 2008 10.04 10.14 9.930 9.951 66,980,656 -0.15(-1.53%)
Aug 18, 2008 10.33 10.34 10.06 10.11 72,751,848 -0.17(-1.65%)
Aug 15, 2008 10.22 10.36 10.22 10.27 76,453,776 +0.10(+0.96%)
Aug 14, 2008 10.13 10.34 10.04 10.18 70,401,856 +0.07(+0.71%)
Aug 13, 2008 10.16 10.21 10.06 10.11 71,418,600 -0.04(-0.41%)
Aug 12, 2008 10.20 10.31 10.12 10.15 69,340,480 -0.08(-0.81%)
Aug 11, 2008 10.19 10.35 10.13 10.23 88,183,456 +0.02(+0.20%)
Aug 08, 2008 9.884 10.22 9.873 10.21 83,877,496 +0.32(+3.28%)
Aug 07, 2008 9.935 10.09 9.832 9.884 75,708,560 -0.11(-1.13%)
Aug 06, 2008 9.992 10.05 9.884 9.997 81,149,880 -0.14(-1.42%)
Aug 05, 2008 9.796 10.16 9.796 10.14 110,633,208 +0.38(+3.85%)
Aug 04, 2008 9.580 9.858 9.544 9.765 83,664,424 +0.20(+2.04%)
Aug 01, 2008 9.678 9.750 9.534 9.570 63,967,784 -0.04(-0.37%)
Jul 31, 2008 9.678 9.822 9.575 9.606 92,546,040 -0.11(-1.11%)
Jul 30, 2008 9.596 9.837 9.534 9.714 82,501,768 +0.18(+1.89%)
Jul 29, 2008 9.477 9.575 9.436 9.534 63,127,460 +0.09(+0.93%)
Jul 28, 2008 9.709 9.729 9.436 9.446 69,647,024 -0.27(-2.81%)
Jul 25, 2008 9.719 9.747 9.632 9.719 83,281,424 +0.04(+0.43%)
Jul 24, 2008 9.873 9.904 9.647 9.678 79,670,488 -0.13(-1.36%)
Jul 23, 2008 9.668 9.837 9.575 9.812 127,509,376 +0.37(+3.92%)
Jul 22, 2008 9.251 9.513 9.205 9.441 97,022,600 +0.13(+1.44%)
Jul 21, 2008 9.482 9.534 9.256 9.307 94,497,512 -0.12(-1.26%)
Jul 18, 2008 9.472 9.493 9.297 9.426 83,085,320 -0.04(-0.38%)
Jul 17, 2008 9.395 9.513 9.261 9.462 95,430,296 +0.07(+0.71%)
Jul 16, 2008 9.055 9.410 8.958 9.395 108,880,024 +0.35(+3.87%)
Jul 15, 2008 9.014 9.163 8.922 9.045 120,102,752 -0.04(-0.40%)
Jul 14, 2008 9.271 9.313 9.050 9.081 69,546,512 -0.08(-0.90%)
Jul 11, 2008 9.230 9.287 9.097 9.163 99,250,416 -0.11(-1.22%)
Jul 10, 2008 9.338 9.446 9.179 9.277 91,518,160 +0.00(+0.00%)
Jul 09, 2008 9.431 9.554 9.261 9.277 99,461,192 -0.08(-0.88%)
Jul 08, 2008 8.988 9.374 8.983 9.359 118,655,280 +0.41(+4.60%)
Jul 07, 2008 9.158 9.205 8.880 8.947 92,816,800 -0.19(-2.03%)
Jul 04, 2008 9.143 9.194 9.055 9.133 47,326,460 +0.00(+0.00%)
Jul 03, 2008 9.143 9.194 9.055 9.133 47,326,460 +0.07(+0.74%)
Jul 02, 2008 9.179 9.189 9.055 9.066 74,480,888 -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.