Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2008 6.909 7.363 6.894 7.359 90,399,672 +0.61(+9.00%)
Sep 29, 2008 7.505 7.689 6.703 6.752 125,330,784 -1.01(-13.00%)
Sep 26, 2008 7.397 7.787 7.370 7.760 74,660,352 +0.30(+4.02%)
Sep 25, 2008 7.269 7.535 7.266 7.460 61,905,448 +0.27(+3.75%)
Sep 24, 2008 7.347 7.347 7.119 7.191 45,224,760 -0.03(-0.42%)
Sep 23, 2008 7.479 7.592 7.176 7.221 57,158,076 -0.23(-3.12%)
Sep 22, 2008 7.678 7.760 7.442 7.453 48,583,664 -0.31(-4.01%)
Sep 19, 2008 7.843 7.989 3.449 7.764 103,451,656 +0.10(+1.32%)
Sep 18, 2008 7.442 7.742 7.303 7.663 103,243,280 +0.36(+4.98%)
Sep 17, 2008 7.513 7.640 7.295 7.299 110,814,528 -0.40(-5.21%)
Sep 16, 2008 7.674 7.944 7.532 7.700 91,429,256 -0.12(-1.53%)
Sep 15, 2008 7.997 8.053 7.798 7.820 78,477,648 -0.32(-3.92%)
Sep 12, 2008 8.068 8.203 7.925 8.139 64,575,088 +0.07(+0.84%)
Sep 11, 2008 7.847 8.083 7.839 8.072 58,885,940 +0.15(+1.94%)
Sep 10, 2008 7.847 8.004 7.712 7.918 65,926,588 +0.15(+1.98%)
Sep 09, 2008 8.023 8.150 7.756 7.764 72,131,160 -0.23(-2.86%)
Sep 08, 2008 7.869 8.000 7.794 7.993 76,763,784 +0.27(+3.44%)
Sep 05, 2008 7.832 7.892 7.652 7.727 56,682,168 -0.09(-1.15%)
Sep 04, 2008 8.000 8.105 7.817 7.817 44,562,368 -0.26(-3.25%)
Sep 03, 2008 7.927 8.109 7.899 8.079 54,602,876 +0.15(+1.84%)
Sep 02, 2008 8.060 8.229 7.873 7.933 50,544,800 -0.01(-0.09%)
Aug 29, 2008 8.030 8.060 7.922 7.940 38,704,424 -0.18(-2.22%)
Aug 28, 2008 8.015 8.150 7.989 8.120 36,211,020 +0.14(+1.79%)
Aug 27, 2008 7.940 8.100 7.877 7.978 33,163,868 +0.07(+0.90%)
Aug 26, 2008 7.798 7.959 7.757 7.907 29,036,600 +0.11(+1.39%)
Aug 25, 2008 8.102 8.102 7.787 7.798 48,706,604 -0.34(-4.19%)
Aug 22, 2008 8.081 8.180 7.974 8.139 37,182,052 +0.09(+1.12%)
Aug 21, 2008 7.940 8.079 7.854 8.049 35,459,932 +0.07(+0.89%)
Aug 20, 2008 8.118 8.154 7.910 7.978 44,269,168 -0.08(-0.98%)
Aug 19, 2008 8.075 8.150 8.008 8.057 41,963,276 -0.12(-1.51%)
Aug 18, 2008 8.390 8.398 8.135 8.180 39,401,144 -0.17(-2.06%)
Aug 15, 2008 8.251 8.450 8.225 8.353 48,877,772 +0.10(+1.27%)
Aug 14, 2008 8.120 8.330 8.120 8.248 46,986,712 +0.05(+0.64%)
Aug 13, 2008 8.158 8.251 8.079 8.195 42,237,404 +0.01(+0.14%)
Aug 12, 2008 8.158 8.278 8.042 8.184 56,026,360 +0.00(+0.05%)
Aug 11, 2008 8.079 8.248 8.042 8.180 53,725,568 +0.04(+0.46%)
Aug 08, 2008 7.929 8.154 7.892 8.143 51,211,564 +0.27(+3.38%)
Aug 07, 2008 7.908 7.967 7.813 7.877 51,471,284 -0.09(-1.08%)
Aug 06, 2008 8.075 8.083 7.854 7.963 47,047,796 -0.11(-1.35%)
Aug 05, 2008 7.794 8.083 7.775 8.072 63,860,076 +0.37(+4.77%)
Aug 04, 2008 7.633 7.749 7.573 7.704 35,211,512 +0.07(+0.98%)
Aug 01, 2008 7.820 7.854 7.584 7.629 56,489,196 -0.10(-1.31%)
Jul 31, 2008 7.513 7.925 7.509 7.730 85,334,048 +0.21(+2.74%)
Jul 30, 2008 7.385 7.719 7.378 7.524 97,339,632 +0.33(+4.64%)
Jul 29, 2008 7.116 7.349 7.057 7.191 91,864,080 +0.10(+1.48%)
Jul 28, 2008 7.359 7.359 7.067 7.086 48,924,332 -0.27(-3.67%)
Jul 25, 2008 7.490 7.490 7.307 7.355 57,356,056 -0.09(-1.26%)
Jul 24, 2008 7.400 7.547 7.329 7.449 61,010,260 -0.07(-0.90%)
Jul 23, 2008 7.457 7.603 7.299 7.517 54,653,800 +0.08(+1.11%)
Jul 22, 2008 7.453 7.517 7.307 7.434 52,133,708 +0.03(+0.35%)
Jul 21, 2008 7.565 7.610 7.393 7.408 42,623,036 -0.18(-2.37%)
Jul 18, 2008 7.419 7.614 7.314 7.588 72,822,136 +0.20(+2.69%)
Jul 17, 2008 7.348 7.472 7.262 7.389 70,389,896 +0.25(+3.57%)
Jul 16, 2008 6.864 7.146 6.827 7.134 57,045,644 +0.23(+3.37%)
Jul 15, 2008 6.838 7.007 6.737 6.902 55,833,860 +0.04(+0.66%)
Jul 14, 2008 6.921 7.029 6.816 6.857 50,270,632 -0.07(-1.08%)
Jul 11, 2008 6.921 7.052 6.804 6.932 51,870,768 -0.06(-0.91%)
Jul 10, 2008 6.973 7.048 6.812 6.996 56,419,024 +0.07(+0.97%)
Jul 09, 2008 7.097 7.134 6.924 6.928 55,562,192 -0.17(-2.43%)
Jul 08, 2008 6.966 7.101 6.936 7.101 60,735,836 +0.18(+2.60%)
Jul 07, 2008 6.872 6.996 6.789 6.921 67,273,152 +0.05(+0.71%)
Jul 04, 2008 6.958 7.033 6.849 6.872 31,261,972 +0.00(+0.00%)
Jul 03, 2008 6.958 7.033 6.849 6.872 31,261,972 -0.04(-0.60%)
Jul 02, 2008 7.067 7.119 6.891 6.913 71,292,776 -0.13(-1.86%)
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.