Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2008 10.22 11.25 9.803 11.25 5,196,845 +1.71(+17.88%)
Sep 29, 2008 10.70 10.73 9.545 9.546 5,214,569 -0.86(-8.26%)
Sep 26, 2008 10.35 10.95 10.08 10.41 2,844,442 -0.12(-1.17%)
Sep 25, 2008 10.32 10.73 10.11 10.53 4,164,734 +0.20(+1.98%)
Sep 24, 2008 10.74 10.98 10.27 10.32 2,917,702 -0.44(-4.13%)
Sep 23, 2008 10.86 10.86 10.55 10.77 5,605,623 +0.04(+0.38%)
Sep 22, 2008 11.71 11.83 10.62 10.73 5,672,831 -1.99(-15.63%)
Sep 19, 2008 12.28 12.72 10.93 12.71 14,403,216 +1.24(+10.80%)
Sep 18, 2008 11.04 11.51 10.53 11.47 17,936,660 +1.00(+9.54%)
Sep 17, 2008 10.67 11.18 10.40 10.48 13,236,900 -0.51(-4.63%)
Sep 16, 2008 10.54 11.05 10.25 10.98 9,029,895 +0.32(+3.02%)
Sep 15, 2008 10.69 11.17 10.62 10.66 8,305,907 -0.40(-3.65%)
Sep 12, 2008 10.69 11.07 10.61 11.07 10,134,290 +0.39(+3.61%)
Sep 11, 2008 10.72 10.90 10.47 10.68 9,023,754 -0.11(-1.03%)
Sep 10, 2008 11.00 11.09 10.57 10.79 8,783,329 -0.20(-1.86%)
Sep 09, 2008 11.07 11.25 10.85 11.00 19,050,596 -0.12(-1.05%)
Sep 08, 2008 11.15 11.22 10.70 11.11 12,342,593 +0.34(+3.15%)
Sep 05, 2008 10.29 10.84 10.26 10.77 8,723,354 +0.31(+2.96%)
Sep 04, 2008 10.46 10.64 10.39 10.46 7,370,634 -0.10(-0.94%)
Sep 03, 2008 10.47 10.60 10.32 10.56 7,074,417 +0.21(+2.03%)
Sep 02, 2008 10.62 10.73 10.25 10.35 6,365,517 -0.12(-1.17%)
Aug 29, 2008 10.20 10.55 10.20 10.48 4,708,343 -0.06(-0.55%)
Aug 28, 2008 10.17 10.53 10.05 10.53 7,077,559 +0.39(+3.86%)
Aug 27, 2008 9.978 10.14 9.908 10.14 4,025,246 +0.16(+1.64%)
Aug 26, 2008 9.803 10.05 9.780 9.978 4,022,856 +0.06(+0.65%)
Aug 25, 2008 10.18 10.19 9.739 9.914 6,150,821 -0.06(-0.59%)
Aug 22, 2008 9.786 9.978 9.727 9.973 3,931,675 +0.16(+1.67%)
Aug 21, 2008 9.750 9.832 9.616 9.809 5,257,393 +0.09(+0.90%)
Aug 20, 2008 9.797 9.844 9.575 9.721 5,536,142 -0.19(-1.95%)
Aug 19, 2008 9.891 10.08 9.745 9.914 4,655,741 -0.15(-1.45%)
Aug 18, 2008 10.22 10.22 9.978 10.06 4,668,704 -0.17(-1.66%)
Aug 15, 2008 10.06 10.24 9.850 10.23 6,555,796 +0.26(+2.64%)
Aug 14, 2008 9.675 10.00 9.669 9.967 4,929,474 +0.34(+3.52%)
Aug 13, 2008 9.967 10.04 9.581 9.628 6,887,248 -0.36(-3.57%)
Aug 12, 2008 10.18 10.23 9.885 9.984 4,875,606 -0.27(-2.62%)
Aug 11, 2008 9.990 10.36 9.949 10.25 4,661,182 +0.19(+1.86%)
Aug 08, 2008 9.821 10.11 9.639 10.07 5,190,278 +0.29(+2.93%)
Aug 07, 2008 10.23 10.26 9.634 9.780 7,242,428 -0.54(-5.27%)
Aug 06, 2008 10.19 10.32 10.10 10.32 4,842,448 +0.04(+0.40%)
Aug 05, 2008 10.20 10.31 10.12 10.28 4,808,003 +0.19(+1.91%)
Aug 04, 2008 10.21 10.21 9.949 10.09 5,059,541 -0.07(-0.69%)
Aug 01, 2008 9.949 10.17 9.745 10.16 8,758,437 +0.23(+2.36%)
Jul 31, 2008 9.762 10.06 9.727 9.926 4,138,654 +0.02(+0.18%)
Jul 30, 2008 9.791 10.09 9.634 9.908 7,842,534 +0.11(+1.13%)
Jul 29, 2008 9.797 9.797 9.242 9.797 7,541,242 +0.57(+6.21%)
Jul 28, 2008 9.435 9.739 9.166 9.224 3,153,491 -0.28(-2.95%)
Jul 25, 2008 9.587 9.698 9.365 9.505 3,155,506 +0.05(+0.56%)
Jul 24, 2008 9.856 9.984 9.341 9.452 5,193,285 -0.44(-4.43%)
Jul 23, 2008 9.885 10.09 9.733 9.891 6,125,693 +0.01(+0.06%)
Jul 22, 2008 9.563 9.897 9.265 9.885 4,700,540 +0.32(+3.36%)
Jul 21, 2008 9.844 9.958 9.528 9.563 7,782,569 -0.22(-2.27%)
Jul 18, 2008 9.645 9.879 9.148 9.786 7,646,288 +0.43(+4.63%)
Jul 17, 2008 9.078 9.464 8.803 9.353 11,828,346 +0.12(+1.33%)
Jul 16, 2008 8.605 9.289 8.605 9.230 9,995,324 +0.71(+8.30%)
Jul 15, 2008 8.681 8.844 8.137 8.523 13,090,052 -0.20(-2.28%)
Jul 14, 2008 8.950 9.189 8.540 8.722 8,916,058 -0.20(-2.23%)
Jul 11, 2008 8.920 9.125 8.768 8.920 6,717,880 -0.14(-1.55%)
Jul 10, 2008 9.014 9.330 8.856 9.061 4,308,679 +0.01(+0.06%)
Jul 09, 2008 9.335 9.452 9.008 9.055 5,079,208 -0.36(-3.79%)
Jul 08, 2008 8.862 9.411 8.815 9.411 6,921,302 +0.54(+6.06%)
Jul 07, 2008 8.955 9.061 8.739 8.874 7,501,555 -0.07(-0.78%)
Jul 04, 2008 9.084 9.137 8.885 8.944 3,683,712 +0.00(+0.00%)
Jul 03, 2008 9.084 9.137 8.885 8.944 3,683,712 -0.18(-1.92%)
Jul 02, 2008 9.312 9.417 9.102 9.119 5,400,921 +0.02(+0.19%)
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.