Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2008 6.610 6.631 6.375 6.520 13,246,178 -0.05(-0.74%)
Sep 29, 2008 6.838 6.893 6.243 6.568 7,827,616 -0.60(-8.39%)
Sep 26, 2008 7.059 7.184 6.997 7.170 6,944,704 -0.09(-1.24%)
Sep 25, 2008 7.205 7.384 7.191 7.260 10,206,746 +0.30(+4.27%)
Sep 24, 2008 7.101 7.101 6.925 6.963 20,340,182 +0.05(+0.70%)
Sep 23, 2008 7.087 7.156 6.900 6.914 14,458,527 -0.21(-2.91%)
Sep 22, 2008 7.211 7.232 7.101 7.122 12,296,825 -0.07(-0.96%)
Sep 19, 2008 7.239 7.287 7.018 7.191 14,468,707 +0.24(+3.38%)
Sep 18, 2008 6.776 7.073 6.644 6.956 15,033,963 +0.30(+4.47%)
Sep 17, 2008 6.790 6.907 6.644 6.658 41,797,852 -0.43(-6.05%)
Sep 16, 2008 6.907 7.163 6.810 7.087 26,702,162 -0.06(-0.77%)
Sep 15, 2008 7.149 7.198 7.066 7.142 17,769,478 -0.30(-4.00%)
Sep 12, 2008 7.225 7.500 7.198 7.440 10,520,141 +0.22(+3.07%)
Sep 11, 2008 7.080 7.232 6.997 7.218 12,843,397 -0.01(-0.19%)
Sep 10, 2008 7.308 7.357 7.225 7.232 9,592,012 +0.14(+1.95%)
Sep 09, 2008 7.177 7.274 7.080 7.094 14,288,048 -0.13(-1.82%)
Sep 08, 2008 7.281 7.398 7.059 7.225 9,167,150 +0.12(+1.65%)
Sep 05, 2008 7.149 7.170 6.921 7.108 10,720,896 -0.17(-2.37%)
Sep 04, 2008 7.516 7.536 7.232 7.281 11,122,639 -0.46(-5.98%)
Sep 03, 2008 7.723 7.820 7.675 7.744 6,680,818 -0.01(-0.09%)
Sep 02, 2008 8.000 8.024 7.682 7.751 9,205,386 -0.15(-1.84%)
Aug 29, 2008 7.882 7.924 7.792 7.896 7,514,819 -0.08(-1.04%)
Aug 28, 2008 7.896 7.979 7.892 7.979 6,085,149 +0.08(+1.05%)
Aug 27, 2008 7.868 7.951 7.820 7.896 6,173,902 +0.23(+2.98%)
Aug 26, 2008 7.723 7.813 7.606 7.668 8,618,531 +0.08(+1.09%)
Aug 25, 2008 7.675 7.723 7.523 7.585 5,925,004 -0.01(-0.09%)
Aug 22, 2008 7.488 7.619 7.455 7.592 6,675,626 +0.14(+1.86%)
Aug 21, 2008 7.364 7.516 7.336 7.453 8,947,036 +0.30(+4.15%)
Aug 20, 2008 7.122 7.191 7.032 7.156 8,877,077 +0.01(+0.10%)
Aug 19, 2008 7.253 7.287 7.080 7.149 9,718,853 -0.28(-3.72%)
Aug 18, 2008 7.529 7.543 7.377 7.426 5,040,903 -0.01(-0.09%)
Aug 15, 2008 7.523 7.550 7.405 7.433 10,350,510 -0.21(-2.80%)
Aug 14, 2008 7.730 7.792 7.640 7.647 7,330,726 -0.26(-3.32%)
Aug 13, 2008 7.986 8.013 7.854 7.910 5,784,609 -0.08(-0.95%)
Aug 12, 2008 8.076 8.096 7.937 7.986 8,295,341 +0.15(+1.85%)
Aug 11, 2008 7.758 7.937 7.744 7.841 7,057,061 +0.39(+5.19%)
Aug 08, 2008 7.308 7.487 7.294 7.453 4,778,404 +0.06(+0.84%)
Aug 07, 2008 7.467 7.495 7.357 7.391 6,136,068 -0.28(-3.69%)
Aug 06, 2008 7.619 7.716 7.564 7.675 5,666,084 +0.01(+0.09%)
Aug 05, 2008 7.405 7.702 7.370 7.668 7,096,828 +0.37(+5.02%)
Aug 04, 2008 7.287 7.370 7.246 7.301 5,652,284 -0.02(-0.28%)
Aug 01, 2008 7.405 7.433 7.239 7.322 6,653,795 +0.08(+1.05%)
Jul 31, 2008 7.225 7.336 7.198 7.246 6,667,946 -0.01(-0.19%)
Jul 30, 2008 7.287 7.336 7.218 7.260 7,193,136 -0.13(-1.78%)
Jul 29, 2008 7.391 7.419 7.301 7.391 7,914,219 -0.03(-0.37%)
Jul 28, 2008 7.557 7.592 7.391 7.419 9,226,171 -0.17(-2.19%)
Jul 25, 2008 7.426 7.619 7.391 7.585 5,556,447 +0.23(+3.10%)
Jul 24, 2008 7.543 7.564 7.308 7.357 8,523,531 -0.19(-2.47%)
Jul 23, 2008 7.633 7.675 7.460 7.543 11,854,600 -0.21(-2.76%)
Jul 22, 2008 7.723 7.792 7.585 7.758 17,369,030 -0.78(-9.15%)
Jul 21, 2008 8.684 8.746 8.504 8.539 15,217,190 +0.24(+2.83%)
Jul 18, 2008 8.214 8.442 8.110 8.304 8,572,774 +0.12(+1.52%)
Jul 17, 2008 8.069 8.221 8.007 8.179 13,205,955 +0.43(+5.53%)
Jul 16, 2008 7.523 7.751 7.481 7.751 10,144,515 +0.32(+4.38%)
Jul 15, 2008 7.239 7.595 7.205 7.426 10,172,079 +0.10(+1.42%)
Jul 14, 2008 7.578 7.599 7.239 7.322 8,093,260 -0.21(-2.84%)
Jul 11, 2008 7.592 7.626 7.426 7.536 8,935,903 -0.21(-2.77%)
Jul 10, 2008 7.550 7.834 7.543 7.751 10,555,160 +0.35(+4.77%)
Jul 09, 2008 7.592 7.619 7.384 7.398 6,976,763 -0.03(-0.47%)
Jul 08, 2008 7.336 7.467 7.253 7.433 7,202,777 +0.01(+0.09%)
Jul 07, 2008 7.391 7.588 7.336 7.426 8,450,709 +0.06(+0.85%)
Jul 04, 2008 7.488 7.529 7.315 7.364 4,869,065 +0.00(+0.00%)
Jul 03, 2008 7.488 7.529 7.315 7.364 4,869,065 +0.01(+0.09%)
Jul 02, 2008 7.426 7.564 7.329 7.357 12,547,840 -0.04(-0.56%)
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.