Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2008 7.317 7.471 7.140 7.448 729,353 +0.17(+2.28%)
Sep 29, 2008 7.515 7.561 7.136 7.283 730,345 -0.33(-4.31%)
Sep 26, 2008 7.506 7.673 7.347 7.610 0 -0.04(-0.47%)
Sep 25, 2008 7.761 7.772 7.416 7.647 803,968 -0.16(-2.10%)
Sep 24, 2008 7.829 7.896 7.711 7.810 1,598,104 -0.03(-0.39%)
Sep 23, 2008 7.829 7.913 7.719 7.841 801,522 +0.00(+0.05%)
Sep 22, 2008 7.810 7.868 7.563 7.837 445,150 +0.03(+0.41%)
Sep 19, 2008 7.669 7.848 7.669 7.805 0 +0.26(+3.38%)
Sep 18, 2008 7.481 7.658 7.431 7.549 895,880 +0.20(+2.77%)
Sep 17, 2008 7.548 7.578 7.048 7.346 1,300,798 -0.16(-2.13%)
Sep 16, 2008 7.727 7.768 7.359 7.506 792,193 -0.26(-3.35%)
Sep 15, 2008 7.812 7.965 7.620 7.766 1,551,930 -0.23(-2.82%)
Sep 12, 2008 7.991 8.028 7.951 7.991 862,063 -0.04(-0.55%)
Sep 11, 2008 8.026 8.058 7.991 8.035 533,644 -0.04(-0.50%)
Sep 10, 2008 8.096 8.106 8.049 8.075 562,710 -0.02(-0.26%)
Sep 09, 2008 8.064 8.123 8.039 8.096 591,529 -0.02(-0.23%)
Sep 08, 2008 8.119 8.146 8.039 8.115 521,434 +0.11(+1.40%)
Sep 05, 2008 8.075 8.077 8.003 8.003 0 -0.08(-1.04%)
Sep 04, 2008 8.089 8.121 8.079 8.087 199,131 -0.01(-0.16%)
Sep 03, 2008 8.102 8.119 8.086 8.100 759,196 -0.02(-0.19%)
Sep 02, 2008 8.111 8.115 8.078 8.115 468,074 +0.18(+2.33%)
Aug 29, 2008 7.929 7.944 7.886 7.931 815,592 +0.03(+0.40%)
Aug 28, 2008 7.916 7.918 7.888 7.899 634,761 +0.00(+0.04%)
Aug 27, 2008 7.903 7.909 7.882 7.895 1,222,245 -0.00(-0.05%)
Aug 26, 2008 7.907 7.931 7.885 7.899 4,399,969 -0.02(-0.21%)
Aug 25, 2008 7.894 7.920 7.875 7.916 489,068 +0.02(+0.21%)
Aug 22, 2008 7.892 7.899 7.855 7.899 295,733 -0.02(-0.23%)
Aug 21, 2008 7.855 7.936 7.855 7.918 393,008 +0.01(+0.09%)
Aug 20, 2008 7.909 7.923 7.853 7.910 388,844 -0.02(-0.26%)
Aug 19, 2008 7.916 7.935 7.903 7.931 262,956 -0.01(-0.09%)
Aug 18, 2008 7.940 7.953 7.892 7.938 151,573 +0.01(+0.16%)
Aug 15, 2008 7.935 7.935 7.871 7.925 0 +0.01(+0.07%)
Aug 14, 2008 7.894 7.920 7.871 7.920 320,181 +0.03(+0.33%)
Aug 13, 2008 7.863 7.899 7.849 7.894 232,030 +0.00(+0.00%)
Aug 12, 2008 7.856 7.916 7.851 7.894 297,196 +0.03(+0.33%)
Aug 11, 2008 7.855 7.877 7.853 7.868 252,507 -0.04(-0.45%)
Aug 08, 2008 7.890 7.908 7.858 7.903 331,038 +0.02(+0.21%)
Aug 07, 2008 7.897 7.899 7.853 7.886 268,723 -0.02(-0.24%)
Aug 06, 2008 7.923 7.923 7.890 7.905 328,574 -0.03(-0.39%)
Aug 05, 2008 7.920 7.962 7.886 7.936 1,008,234 +0.07(+0.86%)
Aug 04, 2008 7.923 7.936 7.858 7.869 307,435 -0.09(-1.15%)
Aug 01, 2008 7.942 7.961 7.927 7.961 259,270 -0.05(-0.67%)
Jul 31, 2008 8.011 8.023 7.992 8.014 223,717 -0.02(-0.25%)
Jul 30, 2008 8.039 8.046 8.020 8.035 403,613 -0.00(-0.02%)
Jul 29, 2008 8.037 8.053 7.992 8.037 193,485 -0.01(-0.09%)
Jul 28, 2008 8.061 8.065 8.020 8.044 3,559,723 +0.01(+0.07%)
Jul 25, 2008 8.037 8.053 8.009 8.039 220,936 -0.03(-0.39%)
Jul 24, 2008 8.074 8.100 8.055 8.070 445,708 -0.01(-0.06%)
Jul 23, 2008 8.056 8.091 7.981 8.075 486,830 +0.02(+0.22%)
Jul 22, 2008 7.992 8.076 7.992 8.057 413,243 +0.04(+0.44%)
Jul 21, 2008 8.022 8.091 7.992 8.022 418,963 +0.05(+0.61%)
Jul 18, 2008 8.001 8.024 7.974 7.974 299,875 +0.00(+0.01%)
Jul 17, 2008 7.964 8.057 7.961 7.973 629,644 +0.05(+0.67%)
Jul 16, 2008 7.955 7.961 7.884 7.920 145,106 -0.07(-0.91%)
Jul 15, 2008 7.992 7.998 7.935 7.992 712,296 -0.05(-0.62%)
Jul 14, 2008 8.048 8.104 7.994 8.042 897,626 -0.03(-0.39%)
Jul 11, 2008 8.022 8.074 7.935 8.074 900,988 +0.01(+0.16%)
Jul 10, 2008 8.048 8.063 8.005 8.061 428,620 +0.06(+0.74%)
Jul 09, 2008 8.039 8.039 7.985 8.001 114,067 -0.04(-0.49%)
Jul 08, 2008 7.992 8.057 7.992 8.040 364,923 +0.05(+0.65%)
Jul 07, 2008 8.046 8.059 7.974 7.988 240,229 -0.07(-0.92%)
Jul 04, 2008 8.083 8.083 8.035 8.063 80,306 +0.00(+0.00%)
Jul 03, 2008 8.083 8.083 8.035 8.063 80,306 +0.03(+0.38%)
Jul 02, 2008 8.081 8.158 8.018 8.032 274,271 -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.