Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2008 7.317 7.471 7.140 7.448 729,382 +0.17(+2.28%)
Sep 29, 2008 7.515 7.561 7.136 7.282 730,374 -0.33(-4.31%)
Sep 26, 2008 7.505 7.673 7.347 7.610 0 -0.04(-0.47%)
Sep 25, 2008 7.761 7.772 7.416 7.646 804,000 -0.16(-2.10%)
Sep 24, 2008 7.829 7.896 7.711 7.810 1,598,168 -0.03(-0.39%)
Sep 23, 2008 7.829 7.913 7.719 7.841 801,554 +0.00(+0.05%)
Sep 22, 2008 7.810 7.867 7.562 7.837 445,167 +0.03(+0.42%)
Sep 19, 2008 7.669 7.848 7.669 7.804 0 +0.26(+3.38%)
Sep 18, 2008 7.481 7.658 7.431 7.549 895,916 +0.20(+2.77%)
Sep 17, 2008 7.547 7.578 7.048 7.345 1,300,850 -0.16(-2.13%)
Sep 16, 2008 7.726 7.768 7.359 7.505 792,225 -0.26(-3.35%)
Sep 15, 2008 7.812 7.964 7.620 7.765 1,551,992 -0.23(-2.82%)
Sep 12, 2008 7.991 8.027 7.951 7.991 862,097 -0.04(-0.55%)
Sep 11, 2008 8.025 8.058 7.991 8.035 533,665 -0.04(-0.50%)
Sep 10, 2008 8.096 8.105 8.048 8.075 562,733 -0.02(-0.26%)
Sep 09, 2008 8.063 8.122 8.039 8.096 591,553 -0.02(-0.23%)
Sep 08, 2008 8.119 8.146 8.039 8.115 521,455 +0.11(+1.40%)
Sep 05, 2008 8.075 8.077 8.002 8.002 0 -0.08(-1.04%)
Sep 04, 2008 8.088 8.121 8.079 8.086 199,139 -0.01(-0.16%)
Sep 03, 2008 8.102 8.119 8.086 8.100 759,226 -0.02(-0.19%)
Sep 02, 2008 8.111 8.115 8.078 8.115 468,092 +0.18(+2.33%)
Aug 29, 2008 7.929 7.943 7.886 7.930 815,625 +0.03(+0.40%)
Aug 28, 2008 7.916 7.917 7.887 7.899 634,786 +0.00(+0.04%)
Aug 27, 2008 7.903 7.908 7.882 7.895 1,222,294 -0.00(-0.05%)
Aug 26, 2008 7.906 7.931 7.885 7.899 4,400,145 -0.02(-0.21%)
Aug 25, 2008 7.893 7.919 7.875 7.916 489,087 +0.02(+0.21%)
Aug 22, 2008 7.891 7.899 7.854 7.899 295,744 -0.02(-0.23%)
Aug 21, 2008 7.854 7.936 7.854 7.917 393,024 +0.01(+0.09%)
Aug 20, 2008 7.908 7.923 7.852 7.910 388,859 -0.02(-0.26%)
Aug 19, 2008 7.916 7.934 7.903 7.930 262,966 -0.01(-0.09%)
Aug 18, 2008 7.940 7.953 7.891 7.938 151,579 +0.01(+0.16%)
Aug 15, 2008 7.934 7.934 7.871 7.925 0 +0.01(+0.07%)
Aug 14, 2008 7.893 7.919 7.871 7.919 320,193 +0.03(+0.33%)
Aug 13, 2008 7.863 7.899 7.849 7.893 232,039 +0.00(+0.00%)
Aug 12, 2008 7.856 7.916 7.851 7.893 297,208 +0.03(+0.33%)
Aug 11, 2008 7.854 7.877 7.852 7.867 252,517 -0.04(-0.45%)
Aug 08, 2008 7.890 7.908 7.858 7.903 331,051 +0.02(+0.21%)
Aug 07, 2008 7.897 7.899 7.852 7.886 268,734 -0.02(-0.24%)
Aug 06, 2008 7.923 7.923 7.890 7.905 328,587 -0.03(-0.39%)
Aug 05, 2008 7.919 7.962 7.886 7.936 1,008,274 +0.07(+0.86%)
Aug 04, 2008 7.923 7.936 7.858 7.869 307,447 -0.09(-1.15%)
Aug 01, 2008 7.942 7.960 7.927 7.960 259,281 -0.05(-0.67%)
Jul 31, 2008 8.010 8.022 7.992 8.014 223,726 -0.02(-0.25%)
Jul 30, 2008 8.038 8.046 8.020 8.035 403,629 -0.00(-0.02%)
Jul 29, 2008 8.036 8.053 7.992 8.036 193,493 -0.01(-0.09%)
Jul 28, 2008 8.061 8.064 8.020 8.044 3,559,866 +0.01(+0.07%)
Jul 25, 2008 8.036 8.053 8.009 8.038 220,945 -0.03(-0.39%)
Jul 24, 2008 8.074 8.100 8.055 8.070 445,726 -0.01(-0.06%)
Jul 23, 2008 8.056 8.090 7.981 8.075 486,849 +0.02(+0.22%)
Jul 22, 2008 7.992 8.075 7.992 8.057 413,260 +0.04(+0.44%)
Jul 21, 2008 8.022 8.090 7.992 8.022 418,979 +0.05(+0.61%)
Jul 18, 2008 8.001 8.023 7.973 7.973 299,887 +0.00(+0.01%)
Jul 17, 2008 7.964 8.057 7.960 7.972 629,669 +0.05(+0.67%)
Jul 16, 2008 7.955 7.960 7.884 7.919 145,112 -0.07(-0.91%)
Jul 15, 2008 7.992 7.997 7.934 7.992 712,325 -0.05(-0.62%)
Jul 14, 2008 8.048 8.103 7.994 8.042 897,662 -0.03(-0.39%)
Jul 11, 2008 8.022 8.074 7.934 8.074 901,024 +0.01(+0.16%)
Jul 10, 2008 8.048 8.062 8.005 8.061 428,637 +0.06(+0.74%)
Jul 09, 2008 8.038 8.038 7.984 8.001 114,072 -0.04(-0.49%)
Jul 08, 2008 7.992 8.057 7.992 8.040 364,938 +0.05(+0.65%)
Jul 07, 2008 8.046 8.059 7.973 7.988 240,239 -0.07(-0.92%)
Jul 04, 2008 8.083 8.083 8.035 8.062 80,309 +0.00(+0.00%)
Jul 03, 2008 8.083 8.083 8.035 8.062 80,309 +0.03(+0.38%)
Jul 02, 2008 8.081 8.157 8.018 8.032 274,282 -0.06(-0.77%)
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.