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%)
Jul 01, 2008 8.092 8.103 8.039 8.094 4,431,793 -0.07(-0.90%)
Jun 30, 2008 8.178 8.178 8.109 8.168 226,289 +0.01(+0.10%)
Jun 27, 2008 8.176 8.176 8.118 8.159 159,638 +0.03(+0.34%)
Jun 26, 2008 8.133 8.191 8.132 8.132 339,490 -0.03(-0.34%)
Jun 25, 2008 8.150 8.195 8.100 8.159 229,361 +0.00(+0.05%)
Jun 24, 2008 8.321 8.321 8.094 8.155 1,443,305 -0.14(-1.67%)
Jun 23, 2008 8.299 8.308 8.273 8.293 277,149 -0.03(-0.31%)
Jun 20, 2008 8.340 8.340 8.280 8.319 504,208 -0.02(-0.25%)
Jun 19, 2008 8.364 8.364 8.336 8.340 172,045 -0.03(-0.33%)
Jun 18, 2008 8.379 8.431 8.368 8.368 197,607 -0.06(-0.66%)
Jun 17, 2008 8.429 8.429 8.392 8.423 179,577 +0.01(+0.11%)
Jun 16, 2008 8.414 8.414 8.364 8.414 219,042 +0.02(+0.22%)
Jun 13, 2008 8.427 8.449 8.392 8.395 164,561 -0.03(-0.37%)
Jun 12, 2008 8.433 8.433 8.392 8.427 119,619 +0.01(+0.13%)
Jun 11, 2008 8.410 8.436 8.401 8.416 174,541 -0.00(-0.02%)
Jun 10, 2008 8.429 8.429 8.401 8.418 165,583 -0.01(-0.15%)
Jun 09, 2008 8.433 8.442 8.418 8.431 141,232 -0.01(-0.09%)
Jun 06, 2008 8.423 8.440 8.401 8.438 132,489 -0.00(-0.02%)
Jun 05, 2008 8.356 8.457 8.353 8.440 300,327 +0.05(+0.58%)
Jun 04, 2008 8.388 8.403 8.364 8.392 361,151 -0.02(-0.22%)
Jun 03, 2008 8.420 8.433 8.394 8.410 753,864 -0.04(-0.44%)
Jun 02, 2008 8.429 8.472 8.421 8.447 280,743 -0.08(-0.94%)
May 30, 2008 8.501 8.535 8.500 8.527 376,383 +0.06(+0.75%)
May 29, 2008 8.453 8.468 8.407 8.464 230,389 +0.06(+0.71%)
May 28, 2008 8.375 8.468 8.375 8.405 489,627 -0.01(-0.18%)
May 27, 2008 8.464 8.498 8.420 8.420 325,997 +0.00(+0.00%)
May 26, 2008 8.518 8.527 8.401 8.420 0 +0.00(+0.00%)
May 23, 2008 8.518 8.527 8.401 8.420 440,990 -0.11(-1.29%)
May 22, 2008 8.539 8.552 8.509 8.529 207,442 -0.05(-0.54%)
May 21, 2008 8.600 8.600 8.563 8.576 1,328,684 +0.01(+0.07%)
May 20, 2008 8.565 8.596 8.559 8.570 215,755 -0.01(-0.15%)
May 19, 2008 8.581 8.605 8.537 8.583 294,543 +0.05(+0.57%)
May 16, 2008 8.550 8.550 8.522 8.535 457,991 -0.01(-0.09%)
May 15, 2008 8.496 8.552 8.496 8.542 675,221 +0.03(+0.35%)
May 14, 2008 8.535 8.537 8.503 8.513 287,850 +0.00(+0.00%)
May 13, 2008 8.539 8.539 8.507 8.513 395,241 -0.03(-0.35%)
May 12, 2008 8.511 8.542 8.478 8.542 296,373 +0.04(+0.44%)
May 09, 2008 8.503 8.513 8.475 8.505 146,774 -0.02(-0.22%)
May 08, 2008 8.529 8.553 8.514 8.524 376,835 -0.01(-0.13%)
May 07, 2008 8.503 8.544 8.503 8.535 479,604 +0.01(+0.09%)
May 06, 2008 8.550 8.561 8.527 8.527 578,391 -0.04(-0.50%)
May 05, 2008 8.633 8.648 8.540 8.570 576,772 +0.03(+0.30%)
May 02, 2008 8.641 8.665 8.544 8.544 460,456 -0.07(-0.80%)
May 01, 2008 8.594 8.633 8.540 8.613 756,931 +0.06(+0.65%)
Apr 30, 2008 8.557 8.618 8.533 8.557 713,910 -0.00(-0.02%)
Apr 29, 2008 8.539 8.563 8.524 8.559 989,440 +0.01(+0.07%)
Apr 28, 2008 8.559 8.559 8.522 8.553 1,093,866 +0.04(+0.48%)
Apr 25, 2008 8.537 8.537 8.501 8.513 471,291 -0.00(-0.04%)
Apr 24, 2008 8.542 8.542 8.509 8.516 958,132 -0.01(-0.09%)
Apr 23, 2008 8.548 8.548 8.513 8.524 640,346 +0.03(+0.35%)
Apr 22, 2008 8.522 8.522 8.453 8.494 4,178,177 +0.03(+0.31%)
Apr 21, 2008 8.505 8.505 8.423 8.468 1,178,455 -0.00(-0.04%)
Apr 18, 2008 8.446 8.494 8.446 8.472 578,166 +0.06(+0.73%)
Apr 17, 2008 8.364 8.418 8.364 8.410 258,635 +0.03(+0.35%)
Apr 16, 2008 8.382 8.388 8.345 8.381 132,979 +0.02(+0.24%)
Apr 15, 2008 8.397 8.397 8.317 8.360 174,073 +0.01(+0.07%)
Apr 14, 2008 8.355 8.356 8.334 8.355 635,229 +0.00(+0.04%)
Apr 11, 2008 8.434 8.434 8.308 8.351 716,886 -0.04(-0.53%)
Apr 10, 2008 8.358 8.399 8.252 8.395 861,825 +0.03(+0.40%)
Apr 09, 2008 8.366 8.379 8.271 8.362 398,383 -0.02(-0.20%)
Apr 08, 2008 8.446 8.446 8.347 8.379 269,014 +0.05(+0.65%)
Apr 07, 2008 8.336 8.336 8.310 8.325 196,380 +0.02(+0.22%)
Apr 04, 2008 8.271 8.306 8.262 8.306 566,071 +0.05(+0.56%)
Apr 03, 2008 8.224 8.263 8.224 8.260 324,087 +0.03(+0.35%)
Apr 02, 2008 8.262 8.262 8.197 8.232 319,589 -0.04(-0.43%)
Apr 01, 2008 8.306 8.308 8.228 8.267 431,773 -0.05(-0.60%)
Mar 31, 2008 8.306 8.327 8.275 8.317 423,428 -0.00(-0.00%)
Mar 28, 2008 8.288 8.330 8.281 8.318 287,791 +0.05(+0.63%)
Mar 27, 2008 8.271 8.304 8.254 8.265 1,085,683 -0.01(-0.11%)
Mar 26, 2008 8.295 8.369 8.269 8.275 261,665 +0.01(+0.09%)
Mar 25, 2008 8.250 8.271 8.221 8.267 697,344 +0.04(+0.51%)
Mar 24, 2008 8.213 8.237 8.203 8.225 216,228 +0.06(+0.72%)
Mar 21, 2008 8.143 8.167 8.122 8.167 125,898 +0.00(+0.00%)
Mar 20, 2008 8.143 8.167 8.122 8.167 125,898 +0.05(+0.66%)
Mar 19, 2008 8.278 8.278 8.113 8.113 352,947 -0.02(-0.23%)
Mar 18, 2008 8.057 8.176 8.057 8.132 157,125 +0.07(+0.81%)
Mar 17, 2008 8.119 8.119 8.035 8.066 365,321 -0.04(-0.44%)
Mar 14, 2008 8.178 8.195 7.990 8.102 83,265 -0.08(-0.93%)
Mar 13, 2008 8.213 8.213 8.146 8.178 76,981 -0.06(-0.68%)
Mar 12, 2008 8.271 8.271 8.224 8.234 144,514 -0.04(-0.45%)
Mar 11, 2008 8.262 8.288 8.258 8.271 207,168 +0.01(+0.11%)
Mar 10, 2008 8.306 8.306 8.237 8.262 185,620 -0.02(-0.26%)
Mar 07, 2008 8.262 8.288 8.262 8.283 111,883 -0.02(-0.28%)
Mar 06, 2008 8.304 8.308 8.271 8.306 125,371 -0.00(-0.04%)
Mar 05, 2008 8.355 8.355 8.224 8.310 113,524 +0.01(+0.15%)
Mar 04, 2008 8.369 8.375 8.252 8.298 154,629 -0.03(-0.32%)
Mar 03, 2008 8.446 8.594 8.267 8.325 412,506 -0.01(-0.13%)
Feb 29, 2008 8.356 8.455 8.252 8.336 192,001 -0.04(-0.42%)
Feb 28, 2008 8.364 8.392 8.342 8.371 252,712 -0.00(-0.02%)
Feb 27, 2008 8.446 8.446 8.362 8.373 143,653 -0.03(-0.31%)
Feb 26, 2008 8.453 8.453 8.363 8.399 128,093 +0.02(+0.20%)
Feb 25, 2008 8.381 8.438 8.308 8.382 334,611 -0.02(-0.20%)
Feb 22, 2008 8.391 8.399 8.379 8.399 7,631,355 +0.01(+0.07%)
Feb 21, 2008 8.379 8.420 8.373 8.394 77,659 -0.03(-0.31%)
Feb 20, 2008 8.436 8.436 8.384 8.420 138,370 -0.01(-0.15%)
Feb 19, 2008 8.457 8.457 8.364 8.433 354,114 +0.04(+0.49%)
Feb 18, 2008 8.375 8.392 8.345 8.392 0 +0.00(+0.00%)
Feb 15, 2008 8.375 8.392 8.345 8.392 273,716 -0.04(-0.44%)
Feb 14, 2008 8.511 8.511 8.366 8.429 117,828 +0.01(+0.11%)
Feb 13, 2008 8.375 8.438 8.375 8.420 111,372 -0.01(-0.11%)
Feb 12, 2008 8.381 8.429 8.373 8.429 73,171 +0.02(+0.27%)
Feb 11, 2008 8.399 8.407 8.394 8.407 86,784 -0.03(-0.33%)
Feb 08, 2008 8.452 8.452 8.416 8.434 258,291 -0.01(-0.13%)
Feb 07, 2008 8.410 8.485 8.410 8.446 700,513 -0.06(-0.68%)
Feb 06, 2008 8.585 8.585 8.457 8.503 115,622 -0.02(-0.26%)
Feb 05, 2008 8.546 8.548 8.475 8.526 128,852 -0.02(-0.28%)
Feb 04, 2008 8.732 8.732 8.540 8.550 221,323 -0.13(-1.48%)
Feb 01, 2008 8.719 8.914 8.678 8.678 388,822 -0.01(-0.13%)
Jan 31, 2008 8.643 8.698 8.596 8.689 201,567 +0.03(+0.32%)
Jan 30, 2008 8.624 8.736 8.613 8.661 7,901,585 +0.15(+1.75%)
Jan 29, 2008 8.522 8.531 8.483 8.513 374,468 +0.01(+0.11%)
Jan 28, 2008 8.496 8.503 8.438 8.503 129,853 +0.07(+0.84%)
Jan 25, 2008 8.607 8.607 8.236 8.433 137,735 -0.09(-1.11%)
Jan 24, 2008 8.548 8.578 8.527 8.527 24,749 -0.02(-0.22%)
Jan 23, 2008 8.544 8.552 8.461 8.546 22,597 -0.00(-0.02%)
Jan 22, 2008 8.550 8.550 8.455 8.548 41,966 +0.01(+0.12%)
Jan 21, 2008 8.583 8.583 8.537 8.537 0 +0.00(+0.00%)
Jan 18, 2008 8.583 8.583 8.537 8.537 9,684 +0.01(+0.07%)
Jan 17, 2008 8.604 8.604 8.475 8.531 18,292 -0.14(-1.57%)
Jan 16, 2008 8.697 8.697 8.667 8.667 28,515 +0.05(+0.54%)
Jan 15, 2008 8.639 8.639 8.620 8.620 7,532 -0.04(-0.47%)
Jan 14, 2008 8.710 8.710 8.654 8.661 9,146 +0.00(+0.04%)
Jan 11, 2008 8.708 8.719 8.598 8.658 26,901 -0.04(-0.41%)
Jan 10, 2008 8.754 8.754 8.550 8.693 204,989 -0.05(-0.55%)
Jan 09, 2008 8.778 8.834 8.741 8.741 22,597 -0.09(-0.97%)
Jan 08, 2008 8.847 8.847 8.736 8.827 23,135 +0.02(+0.25%)
Jan 07, 2008 8.823 8.823 8.750 8.804 18,292 +0.05(+0.57%)
Jan 04, 2008 8.871 8.871 8.704 8.754 108,143 -0.08(-0.95%)
Jan 03, 2008 8.925 8.925 8.838 8.838 23,135 -0.08(-0.88%)
Jan 02, 2008 8.918 8.920 8.916 8.916 12,374 +0.02(+0.21%)
Jan 01, 2008 8.918 8.918 8.884 8.897 20,445 +0.00(+0.00%)
Dec 31, 2007 8.918 8.918 8.884 8.897 20,445 -0.00(-0.04%)
Dec 28, 2007 8.907 8.907 8.862 8.901 38,738 +0.01(+0.08%)
Dec 27, 2007 8.894 8.894 8.894 8.894 0 +0.00(+0.00%)
Dec 26, 2007 8.903 8.903 8.882 8.894 11,836 -0.00(-0.04%)
Dec 24, 2007 8.914 8.914 8.897 8.897 23,673 -0.01(-0.12%)
Dec 21, 2007 8.942 8.942 8.908 8.908 8,070 -0.02(-0.17%)
Dec 20, 2007 8.947 8.947 8.914 8.923 9,684 -0.00(-0.04%)
Dec 19, 2007 8.895 8.927 8.895 8.927 5,380 -0.01(-0.06%)
Dec 18, 2007 8.944 8.944 8.933 8.933 1,076 +0.02(+0.27%)
Dec 17, 2007 8.934 8.934 8.899 8.908 4,842 +0.01(+0.08%)
Dec 14, 2007 8.931 8.931 8.901 8.901 16,140 +0.00(+0.00%)
Dec 13, 2007 8.925 8.925 8.901 8.901 31,743 +0.00(+0.02%)
Dec 12, 2007 8.938 8.946 8.899 8.899 56,493 -0.02(-0.25%)
Dec 11, 2007 8.964 8.964 8.921 8.921 34,433 -0.01(-0.08%)
Dec 10, 2007 8.907 8.929 8.907 8.929 41,428 +0.04(+0.48%)
Dec 07, 2007 8.884 8.886 8.884 8.886 68,867 +0.01(+0.06%)
Dec 06, 2007 8.873 8.881 8.873 8.881 16,678 -0.02(-0.25%)
Dec 05, 2007 8.903 8.903 8.903 8.903 32,281 +0.00(+0.02%)
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.