Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2008 6.174 6.197 6.124 6.139 1,034,154 -0.05(-0.79%)
Oct 30, 2008 6.157 6.217 6.121 6.188 957,029 +0.03(+0.41%)
Oct 29, 2008 6.102 6.225 6.022 6.163 1,882,019 +0.01(+0.13%)
Oct 28, 2008 6.149 6.225 6.080 6.155 851,842 -0.01(-0.16%)
Oct 27, 2008 6.041 6.217 6.031 6.165 1,012,696 +0.13(+2.21%)
Oct 24, 2008 5.947 6.247 5.924 6.031 1,046,558 -0.21(-3.30%)
Oct 23, 2008 6.178 6.266 6.125 6.237 1,707,219 +0.06(+0.90%)
Oct 22, 2008 6.323 6.323 6.181 6.181 981,801 -0.13(-2.02%)
Oct 21, 2008 6.382 6.382 6.268 6.308 1,887,289 -0.03(-0.52%)
Oct 20, 2008 6.584 6.584 6.270 6.342 1,048,754 +0.03(+0.42%)
Oct 17, 2008 6.280 6.474 6.213 6.315 1,421,293 -0.09(-1.35%)
Oct 16, 2008 6.582 6.609 6.319 6.401 1,175,256 -0.41(-5.97%)
Oct 15, 2008 6.983 6.983 6.492 6.808 3,171,490 -0.14(-1.96%)
Oct 14, 2008 6.727 7.104 6.511 6.944 2,132,607 +0.68(+10.81%)
Oct 13, 2008 5.928 6.676 5.924 6.266 1,823,604 +0.63(+11.27%)
Oct 10, 2008 6.366 7.226 5.483 5.632 2,669,058 -0.96(-14.51%)
Oct 09, 2008 6.597 6.854 6.429 6.588 2,185,241 +0.05(+0.76%)
Oct 08, 2008 6.787 6.899 6.474 6.538 1,476,930 -0.32(-4.61%)
Oct 07, 2008 7.490 7.587 6.854 6.854 675,337 -0.37(-5.07%)
Oct 06, 2008 7.437 7.437 7.059 7.220 1,009,525 -0.14(-1.94%)
Oct 03, 2008 7.578 7.578 7.267 7.363 639,595 -0.17(-2.26%)
Oct 02, 2008 7.790 7.790 7.461 7.533 689,124 -0.11(-1.46%)
Oct 01, 2008 7.674 7.713 7.392 7.645 3,014,772 +0.20(+2.64%)
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%)
Jul 01, 2008 8.092 8.103 8.038 8.094 4,431,970 -0.07(-0.90%)
Jun 30, 2008 8.178 8.178 8.109 8.167 226,298 +0.01(+0.10%)
Jun 27, 2008 8.176 8.176 8.117 8.159 159,644 +0.03(+0.34%)
Jun 26, 2008 8.133 8.191 8.131 8.131 339,504 -0.03(-0.34%)
Jun 25, 2008 8.150 8.194 8.100 8.159 229,370 +0.00(+0.05%)
Jun 24, 2008 8.321 8.321 8.094 8.155 1,443,363 -0.14(-1.67%)
Jun 23, 2008 8.298 8.308 8.272 8.293 277,160 -0.03(-0.31%)
Jun 20, 2008 8.339 8.339 8.280 8.319 504,228 -0.02(-0.25%)
Jun 19, 2008 8.364 8.364 8.336 8.339 172,052 -0.03(-0.33%)
Jun 18, 2008 8.378 8.430 8.367 8.367 197,615 -0.06(-0.66%)
Jun 17, 2008 8.429 8.429 8.391 8.423 179,585 +0.01(+0.11%)
Jun 16, 2008 8.414 8.414 8.364 8.414 219,051 +0.02(+0.22%)
Jun 13, 2008 8.427 8.449 8.391 8.395 164,568 -0.03(-0.37%)
Jun 12, 2008 8.432 8.432 8.391 8.427 119,624 +0.01(+0.13%)
Jun 11, 2008 8.410 8.436 8.401 8.416 174,548 -0.00(-0.02%)
Jun 10, 2008 8.429 8.429 8.401 8.417 165,590 -0.01(-0.15%)
Jun 09, 2008 8.432 8.442 8.417 8.430 141,238 -0.01(-0.09%)
Jun 06, 2008 8.423 8.440 8.401 8.438 132,494 -0.00(-0.02%)
Jun 05, 2008 8.356 8.456 8.352 8.440 300,339 +0.05(+0.58%)
Jun 04, 2008 8.388 8.403 8.364 8.391 361,166 -0.02(-0.22%)
Jun 03, 2008 8.419 8.432 8.393 8.410 753,894 -0.04(-0.44%)
Jun 02, 2008 8.429 8.471 8.421 8.447 280,754 -0.08(-0.94%)
May 30, 2008 8.501 8.535 8.499 8.527 376,398 +0.06(+0.75%)
May 29, 2008 8.453 8.468 8.407 8.464 230,398 +0.06(+0.71%)
May 28, 2008 8.375 8.468 8.375 8.404 489,647 -0.01(-0.18%)
May 27, 2008 8.464 8.497 8.419 8.419 326,010 +0.00(+0.00%)
May 26, 2008 8.518 8.527 8.401 8.419 0 +0.00(+0.00%)
May 23, 2008 8.518 8.527 8.401 8.419 441,007 -0.11(-1.29%)
May 22, 2008 8.538 8.551 8.509 8.529 207,450 -0.05(-0.54%)
May 21, 2008 8.600 8.600 8.562 8.575 1,328,737 +0.01(+0.06%)
May 20, 2008 8.564 8.595 8.559 8.570 215,763 -0.01(-0.15%)
May 19, 2008 8.581 8.605 8.536 8.583 294,555 +0.05(+0.57%)
May 16, 2008 8.549 8.549 8.521 8.534 458,010 -0.01(-0.09%)
May 15, 2008 8.495 8.551 8.495 8.542 675,248 +0.03(+0.35%)
May 14, 2008 8.535 8.536 8.503 8.512 287,862 +0.00(+0.00%)
May 13, 2008 8.538 8.538 8.507 8.512 395,257 -0.03(-0.35%)
May 12, 2008 8.510 8.542 8.478 8.542 296,385 +0.04(+0.44%)
May 09, 2008 8.503 8.512 8.475 8.505 146,780 -0.02(-0.22%)
May 08, 2008 8.529 8.553 8.514 8.523 376,850 -0.01(-0.13%)
May 07, 2008 8.503 8.544 8.503 8.535 479,623 +0.01(+0.09%)
May 06, 2008 8.549 8.561 8.527 8.527 578,415 -0.04(-0.50%)
May 05, 2008 8.633 8.648 8.540 8.570 576,795 +0.03(+0.30%)
May 02, 2008 8.640 8.665 8.544 8.544 460,474 -0.07(-0.80%)
May 01, 2008 8.594 8.633 8.540 8.613 756,961 +0.06(+0.65%)
Apr 30, 2008 8.557 8.618 8.533 8.557 713,939 -0.00(-0.02%)
Apr 29, 2008 8.538 8.562 8.523 8.559 989,480 +0.01(+0.07%)
Apr 28, 2008 8.559 8.559 8.521 8.553 1,093,910 +0.04(+0.48%)
Apr 25, 2008 8.536 8.536 8.501 8.512 471,310 -0.00(-0.04%)
Apr 24, 2008 8.542 8.542 8.509 8.516 958,171 -0.01(-0.09%)
Apr 23, 2008 8.548 8.548 8.512 8.523 640,371 +0.03(+0.35%)
Apr 22, 2008 8.521 8.521 8.453 8.494 4,178,344 +0.03(+0.31%)
Apr 21, 2008 8.505 8.505 8.423 8.468 1,178,502 -0.00(-0.04%)
Apr 18, 2008 8.445 8.494 8.445 8.471 578,189 +0.06(+0.73%)
Apr 17, 2008 8.364 8.417 8.364 8.410 258,646 +0.03(+0.35%)
Apr 16, 2008 8.382 8.388 8.345 8.380 132,984 +0.02(+0.24%)
Apr 15, 2008 8.397 8.397 8.317 8.360 174,080 +0.01(+0.07%)
Apr 14, 2008 8.354 8.356 8.334 8.354 635,254 +0.00(+0.04%)
Apr 11, 2008 8.434 8.434 8.308 8.351 716,914 -0.04(-0.53%)
Apr 10, 2008 8.358 8.399 8.252 8.395 861,860 +0.03(+0.40%)
Apr 09, 2008 8.365 8.378 8.271 8.362 398,399 -0.02(-0.20%)
Apr 08, 2008 8.445 8.445 8.347 8.378 269,025 +0.05(+0.65%)
Apr 07, 2008 8.336 8.336 8.310 8.325 196,388 +0.02(+0.22%)
Apr 04, 2008 8.271 8.306 8.261 8.306 566,093 +0.05(+0.56%)
Apr 03, 2008 8.224 8.263 8.224 8.260 324,100 +0.03(+0.35%)
Apr 02, 2008 8.261 8.261 8.196 8.232 319,602 -0.04(-0.43%)
Apr 01, 2008 8.306 8.308 8.228 8.267 431,790 -0.05(-0.60%)
Mar 31, 2008 8.306 8.326 8.274 8.317 423,445 -0.00(-0.00%)
Mar 28, 2008 8.287 8.330 8.280 8.317 287,803 +0.05(+0.63%)
Mar 27, 2008 8.271 8.304 8.254 8.265 1,085,726 -0.01(-0.11%)
Mar 26, 2008 8.295 8.369 8.269 8.274 261,675 +0.01(+0.09%)
Mar 25, 2008 8.250 8.271 8.220 8.267 697,372 +0.04(+0.51%)
Mar 24, 2008 8.213 8.237 8.203 8.225 216,237 +0.06(+0.72%)
Mar 21, 2008 8.142 8.167 8.122 8.167 125,903 +0.00(+0.00%)
Mar 20, 2008 8.142 8.167 8.122 8.167 125,903 +0.05(+0.66%)
Mar 19, 2008 8.278 8.278 8.113 8.113 352,961 -0.02(-0.23%)
Mar 18, 2008 8.057 8.176 8.057 8.131 157,132 +0.07(+0.81%)
Mar 17, 2008 8.118 8.118 8.035 8.066 365,336 -0.04(-0.44%)
Mar 14, 2008 8.178 8.194 7.990 8.101 83,268 -0.08(-0.93%)
Mar 13, 2008 8.213 8.213 8.146 8.178 76,984 -0.06(-0.68%)
Mar 12, 2008 8.271 8.271 8.224 8.233 144,520 -0.04(-0.45%)
Mar 11, 2008 8.261 8.287 8.258 8.271 207,176 +0.01(+0.11%)
Mar 10, 2008 8.306 8.306 8.236 8.261 185,627 -0.02(-0.26%)
Mar 07, 2008 8.261 8.287 8.261 8.283 111,887 -0.02(-0.28%)
Mar 06, 2008 8.304 8.308 8.271 8.306 125,376 -0.00(-0.04%)
Mar 05, 2008 8.354 8.354 8.224 8.310 113,528 +0.01(+0.15%)
Mar 04, 2008 8.369 8.375 8.252 8.298 154,635 -0.03(-0.32%)
Mar 03, 2008 8.445 8.594 8.267 8.325 412,523 -0.01(-0.13%)
Feb 29, 2008 8.356 8.455 8.252 8.336 192,008 -0.04(-0.42%)
Feb 28, 2008 8.364 8.391 8.341 8.371 252,722 -0.00(-0.02%)
Feb 27, 2008 8.445 8.445 8.361 8.373 143,659 -0.03(-0.31%)
Feb 26, 2008 8.453 8.453 8.363 8.399 128,099 +0.02(+0.20%)
Feb 25, 2008 8.380 8.438 8.308 8.382 334,624 -0.02(-0.20%)
Feb 22, 2008 8.390 8.399 8.378 8.399 7,631,660 +0.01(+0.07%)
Feb 21, 2008 8.378 8.419 8.373 8.393 77,662 -0.03(-0.31%)
Feb 20, 2008 8.436 8.436 8.384 8.419 138,375 -0.01(-0.15%)
Feb 19, 2008 8.456 8.456 8.364 8.432 354,128 +0.04(+0.49%)
Feb 18, 2008 8.375 8.391 8.345 8.391 0 +0.00(+0.00%)
Feb 15, 2008 8.375 8.391 8.345 8.391 273,727 -0.04(-0.44%)
Feb 14, 2008 8.510 8.510 8.365 8.429 117,833 +0.01(+0.11%)
Feb 13, 2008 8.375 8.438 8.375 8.419 111,376 -0.01(-0.11%)
Feb 12, 2008 8.380 8.429 8.373 8.429 73,174 +0.02(+0.27%)
Feb 11, 2008 8.399 8.406 8.393 8.406 86,787 -0.03(-0.33%)
Feb 08, 2008 8.452 8.452 8.416 8.434 258,301 -0.01(-0.13%)
Feb 07, 2008 8.410 8.484 8.410 8.445 700,541 -0.06(-0.68%)
Feb 06, 2008 8.585 8.585 8.456 8.503 115,627 -0.02(-0.26%)
Feb 05, 2008 8.546 8.548 8.475 8.525 128,857 -0.02(-0.28%)
Feb 04, 2008 8.732 8.732 8.540 8.549 221,332 -0.13(-1.48%)
Feb 01, 2008 8.719 8.914 8.678 8.678 388,838 -0.01(-0.13%)
Jan 31, 2008 8.642 8.698 8.596 8.689 201,575 +0.03(+0.32%)
Jan 30, 2008 8.624 8.735 8.613 8.661 7,901,901 +0.15(+1.75%)
Jan 29, 2008 8.521 8.531 8.482 8.512 374,483 +0.01(+0.11%)
Jan 28, 2008 8.495 8.503 8.438 8.503 129,858 +0.07(+0.84%)
Jan 25, 2008 8.607 8.607 8.235 8.432 137,740 -0.09(-1.11%)
Jan 24, 2008 8.548 8.577 8.527 8.527 24,750 -0.02(-0.22%)
Jan 23, 2008 8.544 8.551 8.460 8.546 22,598 -0.00(-0.02%)
Jan 22, 2008 8.549 8.549 8.455 8.548 41,967 +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 8.603 8.603 8.475 8.531 18,293 -0.14(-1.57%)
Jan 16, 2008 8.696 8.696 8.666 8.666 28,516 +0.05(+0.54%)
Jan 15, 2008 8.639 8.639 8.620 8.620 7,532 -0.04(-0.47%)
Jan 14, 2008 8.709 8.709 8.654 8.661 9,146 +0.00(+0.04%)
Jan 11, 2008 8.707 8.718 8.598 8.657 26,902 -0.04(-0.41%)
Jan 10, 2008 8.754 8.754 8.549 8.692 204,997 -0.05(-0.55%)
Jan 09, 2008 8.778 8.834 8.741 8.741 22,598 -0.09(-0.97%)
Jan 08, 2008 8.847 8.847 8.735 8.826 23,136 +0.02(+0.25%)
Jan 07, 2008 8.823 8.823 8.750 8.804 18,293 +0.05(+0.57%)
Jan 04, 2008 8.871 8.871 8.704 8.754 108,148 -0.08(-0.95%)
Jan 03, 2008 8.925 8.925 8.837 8.837 23,136 -0.08(-0.88%)
Jan 02, 2008 8.917 8.919 8.916 8.916 12,375 +0.02(+0.21%)
Jan 01, 2008 8.917 8.917 8.884 8.897 20,445 +0.00(+0.00%)
Dec 31, 2007 8.917 8.917 8.884 8.897 20,445 -0.00(-0.04%)
Dec 28, 2007 8.906 8.906 8.862 8.901 38,739 +0.01(+0.08%)
Dec 27, 2007 8.893 8.893 8.893 8.893 0 +0.00(+0.00%)
Dec 26, 2007 8.903 8.903 8.882 8.893 11,837 -0.00(-0.04%)
Dec 24, 2007 8.914 8.914 8.897 8.897 23,674 -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 8.913 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 8.943 8.943 8.932 8.932 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 8.930 8.930 8.901 8.901 16,141 +0.00(+0.00%)
Dec 13, 2007 8.925 8.925 8.901 8.901 31,744 +0.00(+0.02%)
Dec 12, 2007 8.938 8.945 8.899 8.899 56,495 -0.02(-0.25%)
Dec 11, 2007 8.964 8.964 8.921 8.921 34,435 -0.01(-0.08%)
Dec 10, 2007 8.906 8.929 8.906 8.929 41,429 +0.04(+0.48%)
Dec 07, 2007 8.884 8.886 8.884 8.886 68,870 +0.01(+0.06%)
Dec 06, 2007 8.873 8.880 8.873 8.880 16,679 -0.02(-0.25%)
Dec 05, 2007 8.903 8.903 8.903 8.903 32,283 +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.