Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2008 9.325 9.547 9.085 9.547 12,014,030 +0.49(+5.42%)
Sep 29, 2008 9.563 9.723 8.971 9.056 16,468,354 -0.68(-7.01%)
Sep 26, 2008 9.752 9.845 9.580 9.739 15,780,775 -0.26(-2.65%)
Sep 25, 2008 10.00 10.21 9.857 10.00 10,127,453 +0.04(+0.41%)
Sep 24, 2008 10.22 10.24 9.774 9.963 10,656,522 -0.11(-1.07%)
Sep 23, 2008 10.11 10.42 10.06 10.07 10,339,201 -0.06(-0.57%)
Sep 22, 2008 10.33 10.34 10.08 10.13 8,737,070 -0.24(-2.27%)
Sep 19, 2008 10.79 10.92 9.520 10.37 26,353,140 -0.11(-1.03%)
Sep 18, 2008 10.51 10.57 9.998 10.47 23,067,638 +0.03(+0.32%)
Sep 17, 2008 10.64 10.77 10.44 10.44 18,053,724 -0.28(-2.60%)
Sep 16, 2008 10.08 10.80 10.08 10.72 21,191,238 +0.51(+4.98%)
Sep 15, 2008 9.975 10.44 9.940 10.21 16,651,437 -0.14(-1.40%)
Sep 12, 2008 10.32 10.44 10.24 10.36 98,123,272 -0.08(-0.78%)
Sep 11, 2008 10.08 10.45 9.994 10.44 11,253,214 +0.27(+2.68%)
Sep 10, 2008 10.39 10.45 10.07 10.16 23,401,152 +0.08(+0.77%)
Sep 09, 2008 10.16 10.48 10.06 10.09 18,209,002 -0.07(-0.70%)
Sep 08, 2008 10.01 10.23 9.843 10.16 8,909,543 +0.33(+3.34%)
Sep 05, 2008 9.785 9.868 9.590 9.830 6,375,975 +0.02(+0.24%)
Sep 04, 2008 10.08 10.14 9.625 9.806 9,979,765 -0.30(-2.98%)
Sep 03, 2008 10.11 10.24 10.02 10.11 6,121,042 +0.05(+0.52%)
Sep 02, 2008 10.25 10.45 9.996 10.06 10,486,274 +0.02(+0.17%)
Aug 29, 2008 10.25 10.31 10.02 10.04 5,950,534 -0.24(-2.35%)
Aug 28, 2008 9.994 10.34 9.971 10.28 9,882,054 +0.34(+3.42%)
Aug 27, 2008 9.803 10.01 9.721 9.940 5,485,007 +0.13(+1.32%)
Aug 26, 2008 9.636 9.811 9.609 9.810 5,031,927 +0.21(+2.17%)
Aug 25, 2008 9.861 9.907 9.569 9.601 5,403,282 -0.35(-3.52%)
Aug 22, 2008 9.789 9.977 9.739 9.951 4,359,226 +0.22(+2.29%)
Aug 21, 2008 9.656 9.748 9.607 9.729 3,992,149 +0.01(+0.14%)
Aug 20, 2008 9.774 9.926 9.646 9.716 6,846,954 -0.01(-0.08%)
Aug 19, 2008 9.617 9.799 9.588 9.723 8,739,548 -0.14(-1.37%)
Aug 18, 2008 9.866 9.973 9.731 9.859 8,839,022 +0.03(+0.30%)
Aug 15, 2008 9.741 9.957 9.659 9.830 8,707,340 +0.14(+1.46%)
Aug 14, 2008 9.688 9.803 9.644 9.688 6,443,645 -0.04(-0.46%)
Aug 13, 2008 9.743 9.801 9.520 9.733 10,920,163 -0.07(-0.71%)
Aug 12, 2008 9.923 10.11 9.741 9.803 9,142,305 -0.19(-1.93%)
Aug 11, 2008 9.770 10.27 9.668 9.996 14,659,106 +0.23(+2.33%)
Aug 08, 2008 9.471 9.824 9.471 9.768 9,352,937 +0.25(+2.64%)
Aug 07, 2008 9.589 9.641 9.438 9.517 6,838,537 -0.12(-1.28%)
Aug 06, 2008 9.365 9.699 9.311 9.641 11,341,501 +0.29(+3.08%)
Aug 05, 2008 9.233 9.376 9.181 9.353 11,516,780 +0.10(+1.13%)
Aug 04, 2008 9.291 9.328 9.038 9.249 8,653,817 -0.10(-1.05%)
Aug 01, 2008 9.479 9.531 9.102 9.347 11,743,735 -0.08(-0.90%)
Jul 31, 2008 9.575 9.641 9.432 9.432 13,106,006 -0.21(-2.14%)
Jul 30, 2008 9.591 9.656 9.461 9.639 11,340,968 +0.08(+0.89%)
Jul 29, 2008 9.554 9.608 9.058 9.554 9,775,369 +0.53(+5.93%)
Jul 28, 2008 9.349 9.434 8.982 9.019 7,744,680 -0.31(-3.29%)
Jul 25, 2008 9.322 9.450 9.220 9.326 8,488,645 +0.07(+0.75%)
Jul 24, 2008 9.488 9.558 9.226 9.257 8,649,999 -0.29(-3.03%)
Jul 23, 2008 9.598 9.944 9.459 9.546 11,551,135 -0.06(-0.62%)
Jul 22, 2008 9.274 9.679 9.245 9.606 11,108,113 +0.33(+3.58%)
Jul 21, 2008 9.540 9.625 9.235 9.274 6,946,930 -0.24(-2.54%)
Jul 18, 2008 9.463 9.652 9.326 9.515 10,788,776 -0.02(-0.18%)
Jul 17, 2008 9.011 9.625 8.872 9.533 21,547,916 +0.56(+6.23%)
Jul 16, 2008 8.687 9.035 8.589 8.974 11,155,578 +0.30(+3.46%)
Jul 15, 2008 8.571 8.845 8.448 8.674 12,403,881 +0.05(+0.63%)
Jul 14, 2008 9.025 9.037 8.411 8.620 16,019,563 +0.13(+1.55%)
Jul 11, 2008 8.533 8.784 8.195 8.488 23,923,924 -0.28(-3.24%)
Jul 10, 2008 8.629 8.923 8.600 8.772 14,540,694 +0.11(+1.29%)
Jul 09, 2008 8.672 8.818 8.542 8.660 10,923,142 -0.01(-0.11%)
Jul 08, 2008 8.459 8.677 8.332 8.670 11,810,932 +0.21(+2.49%)
Jul 07, 2008 8.564 8.612 8.328 8.459 13,448,384 +0.18(+2.12%)
Jul 04, 2008 8.204 8.398 8.071 8.284 7,354,816 +0.00(+0.00%)
Jul 03, 2008 8.204 8.398 8.071 8.284 7,354,816 +0.13(+1.61%)
Jul 02, 2008 8.475 8.475 8.152 8.152 9,830,635 -0.28(-3.32%)
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.