Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2008 8.160 8.600 8.160 8.510 284,723 +0.24(+2.90%)
Sep 29, 2008 8.500 8.680 8.250 8.270 699,325 -0.45(-5.16%)
Sep 28, 2008 8.380 8.750 8.348 8.720 275,358 +0.00(+0.00%)
Sep 27, 2008 8.380 8.750 8.348 8.720 275,358 +0.00(+0.00%)
Sep 26, 2008 8.380 8.750 8.348 8.720 282,558 +0.14(+1.63%)
Sep 25, 2008 8.530 8.850 8.450 8.580 424,149 +0.10(+1.18%)
Sep 24, 2008 8.920 8.990 8.480 8.480 452,372 -0.49(-5.46%)
Sep 23, 2008 8.520 9.140 8.480 8.970 395,188 +0.41(+4.79%)
Sep 22, 2008 8.850 8.880 8.430 8.560 366,226 -0.44(-4.89%)
Sep 19, 2008 9.110 9.990 8.820 9.000 0 -0.04(-0.44%)
Sep 18, 2008 8.300 9.330 8.200 9.040 1,314,034 +0.77(+9.31%)
Sep 17, 2008 8.200 8.740 7.900 8.270 945,395 -0.05(-0.60%)
Sep 16, 2008 8.000 8.320 7.870 8.320 430,487 +0.29(+3.61%)
Sep 15, 2008 7.950 8.450 7.910 8.030 504,305 -0.10(-1.23%)
Sep 12, 2008 8.330 8.370 8.030 8.130 255,299 -0.30(-3.56%)
Sep 11, 2008 8.110 8.460 8.110 8.430 239,557 +0.11(+1.32%)
Sep 10, 2008 8.450 8.590 8.320 8.320 283,090 -0.13(-1.54%)
Sep 09, 2008 8.390 8.720 8.370 8.450 396,873 -0.08(-0.94%)
Sep 08, 2008 8.390 8.740 8.320 8.530 356,492 +0.33(+4.02%)
Sep 06, 2008 8.280 8.315 8.050 8.200 0 +0.00(+0.00%)
Sep 05, 2008 8.280 8.315 8.050 8.200 0 -0.07(-0.85%)
Sep 04, 2008 8.280 8.480 8.200 8.270 321,841 -0.09(-1.08%)
Sep 03, 2008 8.180 8.440 8.180 8.360 383,057 +0.16(+1.95%)
Sep 02, 2008 8.260 8.550 8.050 8.200 417,194 +0.08(+0.99%)
Aug 30, 2008 8.120 8.270 8.020 8.120 0 +0.00(+0.00%)
Aug 29, 2008 8.120 8.270 8.020 8.120 245,871 -0.07(-0.85%)
Aug 28, 2008 7.940 8.220 7.930 8.190 265,589 +0.30(+3.80%)
Aug 27, 2008 7.880 8.000 7.830 7.890 229,530 +0.01(+0.13%)
Aug 26, 2008 7.930 8.220 7.860 7.880 197,352 -0.14(-1.75%)
Aug 25, 2008 8.170 8.200 7.880 8.020 348,393 -0.28(-3.37%)
Aug 23, 2008 8.430 8.590 8.060 8.300 0 +0.00(+0.00%)
Aug 22, 2008 8.430 8.590 8.060 8.300 465,081 +0.09(+1.10%)
Aug 21, 2008 8.090 8.290 8.050 8.210 272,675 +0.13(+1.61%)
Aug 20, 2008 8.260 8.300 8.010 8.080 437,308 -0.11(-1.34%)
Aug 19, 2008 8.510 8.700 8.140 8.190 416,736 -0.44(-5.10%)
Aug 18, 2008 8.920 9.000 8.470 8.630 359,873 -0.19(-2.15%)
Aug 16, 2008 8.900 9.000 8.600 8.820 0 +0.00(+0.00%)
Aug 15, 2008 8.900 9.000 8.600 8.820 0 -0.05(-0.56%)
Aug 14, 2008 8.290 9.000 8.180 8.870 1,959,288 +0.69(+8.44%)
Aug 13, 2008 8.410 8.500 7.890 8.180 503,252 +0.11(+1.36%)
Aug 12, 2008 8.590 8.590 8.010 8.070 656,996 -0.15(-1.82%)
Aug 11, 2008 8.190 8.320 7.940 8.220 929,601 +0.25(+3.14%)
Aug 08, 2008 7.690 8.000 7.690 7.970 448,843 +0.18(+2.31%)
Aug 07, 2008 7.600 7.860 7.600 7.790 305,297 -0.02(-0.26%)
Aug 06, 2008 7.780 7.850 7.500 7.810 285,968 +0.04(+0.51%)
Aug 05, 2008 7.660 7.770 7.360 7.770 435,391 +0.39(+5.28%)
Aug 04, 2008 7.350 7.780 7.350 7.380 541,118 +0.03(+0.41%)
Aug 01, 2008 7.290 7.470 7.220 7.350 653,383 +0.06(+0.82%)
Jul 31, 2008 7.780 7.780 7.250 7.290 579,946 -0.41(-5.32%)
Jul 30, 2008 8.100 8.180 7.520 7.700 624,154 -0.27(-3.39%)
Jul 29, 2008 7.260 8.100 7.250 7.970 1,621,085 +0.37(+4.87%)
Jul 28, 2008 7.990 8.050 7.500 7.600 506,708 -0.20(-2.56%)
Jul 25, 2008 7.700 7.980 7.500 7.800 814,076 +0.71(+10.01%)
Jul 24, 2008 7.510 7.510 7.050 7.090 227,764 -0.40(-5.34%)
Jul 23, 2008 7.000 7.640 7.000 7.490 497,430 +0.59(+8.55%)
Jul 22, 2008 6.590 6.950 6.280 6.900 497,008 +0.49(+7.64%)
Jul 21, 2008 6.410 6.600 6.320 6.410 187,553 +0.01(+0.16%)
Jul 18, 2008 6.670 6.800 6.350 6.400 236,954 -0.26(-3.90%)
Jul 17, 2008 6.250 6.710 6.140 6.660 644,137 +0.44(+7.07%)
Jul 16, 2008 5.900 6.220 5.630 6.220 586,189 +0.36(+6.14%)
Jul 15, 2008 6.010 6.210 5.840 5.860 449,002 -0.32(-5.18%)
Jul 14, 2008 6.220 6.360 5.990 6.180 617,828 -0.03(-0.48%)
Jul 11, 2008 6.910 6.910 5.930 6.210 622,878 -0.24(-3.72%)
Jul 10, 2008 6.780 6.950 6.370 6.450 441,015 -0.35(-5.15%)
Jul 09, 2008 7.470 7.480 6.280 6.800 401,026 -0.19(-2.72%)
Jul 08, 2008 6.470 7.100 6.470 6.990 385,684 +0.46(+7.04%)
Jul 07, 2008 6.670 6.890 6.250 6.530 363,672 -0.14(-2.10%)
Jul 04, 2008 6.850 6.890 6.580 6.670 187,256 +0.00(+0.00%)
Jul 03, 2008 6.850 6.890 6.580 6.670 187,256 -0.20(-2.91%)
Jul 02, 2008 7.390 7.440 6.870 6.870 276,925 -0.51(-6.91%)
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.