Historical Prices

Date Open High Low Close Volume Change (%)
Aug 29, 2008 8.104 8.728 7.977 8.516 0 +0.21(+2.56%)
Aug 28, 2008 7.977 8.303 7.927 8.303 10,241,334 +0.32(+4.00%)
Aug 27, 2008 7.878 8.104 7.644 7.984 9,703,693 +0.11(+1.35%)
Aug 26, 2008 7.743 7.892 7.658 7.878 10,477,167 +0.16(+2.11%)
Aug 25, 2008 8.055 8.055 7.651 7.714 11,441,943 -0.42(-5.14%)
Aug 22, 2008 7.729 8.267 7.729 8.133 0 +0.67(+8.93%)
Aug 21, 2008 7.551 7.686 7.431 7.466 10,327,104 -0.27(-3.48%)
Aug 20, 2008 7.516 7.821 7.303 7.736 16,050,552 +0.18(+2.35%)
Aug 19, 2008 7.750 7.800 7.332 7.558 16,195,447 -0.35(-4.39%)
Aug 18, 2008 8.381 8.381 7.835 7.906 11,143,667 -0.41(-4.94%)
Aug 15, 2008 8.239 8.544 8.175 8.317 0 +0.22(+2.71%)
Aug 14, 2008 7.849 8.317 7.700 8.097 12,306,315 +0.25(+3.16%)
Aug 13, 2008 8.296 8.374 7.615 7.849 19,523,682 -0.48(-5.79%)
Aug 12, 2008 8.743 8.920 8.260 8.331 19,855,496 -0.57(-6.45%)
Aug 11, 2008 8.544 9.303 8.303 8.906 19,266,086 +0.44(+5.19%)
Aug 08, 2008 7.878 8.572 7.800 8.466 23,328,502 +0.80(+10.45%)
Aug 07, 2008 8.033 8.211 7.530 7.665 18,521,026 -0.49(-6.00%)
Aug 06, 2008 7.729 8.360 7.544 8.154 21,837,814 +0.41(+5.31%)
Aug 05, 2008 7.707 7.792 7.480 7.743 17,510,008 +0.30(+4.10%)
Aug 04, 2008 7.736 7.736 7.176 7.438 15,306,427 -0.34(-4.38%)
Aug 01, 2008 7.488 7.941 7.310 7.778 15,559,229 +0.30(+3.98%)
Jul 31, 2008 7.587 7.707 7.381 7.480 31,511,766 -0.48(-5.97%)
Jul 30, 2008 8.501 8.594 7.608 7.955 25,976,852 -0.16(-2.01%)
Jul 29, 2008 8.119 8.119 7.431 8.119 13,912,297 +0.60(+7.92%)
Jul 28, 2008 7.814 8.197 7.445 7.523 10,988,318 -0.39(-4.93%)
Jul 25, 2008 7.870 8.579 7.608 7.913 14,388,903 -0.02(-0.27%)
Jul 24, 2008 8.537 8.863 7.821 7.934 17,257,566 -0.65(-7.60%)
Jul 23, 2008 8.509 9.076 7.913 8.587 38,811,708 +0.09(+1.00%)
Jul 22, 2008 7.452 8.572 6.970 8.501 34,309,384 +0.35(+4.26%)
Jul 21, 2008 8.501 8.579 8.083 8.154 21,650,304 +0.10(+1.23%)
Jul 18, 2008 7.530 8.466 7.530 8.055 26,527,898 +0.42(+5.48%)
Jul 17, 2008 7.303 8.111 6.814 7.636 30,642,154 +0.73(+10.57%)
Jul 16, 2008 6.289 7.012 6.041 6.906 22,194,578 +0.97(+16.37%)
Jul 15, 2008 6.140 6.403 5.623 5.935 31,182,840 -0.28(-4.56%)
Jul 14, 2008 7.239 7.261 6.041 6.218 27,135,160 -0.76(-10.87%)
Jul 11, 2008 7.027 7.168 6.700 6.977 25,420,140 -0.28(-3.81%)
Jul 10, 2008 7.388 7.473 7.020 7.254 26,599,810 -0.21(-2.85%)
Jul 09, 2008 8.154 8.232 7.438 7.466 16,318,916 -0.69(-8.51%)
Jul 08, 2008 7.587 8.218 7.445 8.161 20,562,688 +0.66(+8.79%)
Jul 07, 2008 7.892 8.033 7.374 7.502 28,738,626 -0.37(-4.68%)
Jul 04, 2008 8.097 8.147 7.828 7.870 7,731,591 +0.00(+0.00%)
Jul 03, 2008 8.097 8.147 7.828 7.870 7,731,591 -0.01(-0.18%)
Jul 02, 2008 8.062 8.338 7.863 7.885 16,235,196 -0.18(-2.20%)
Jul 01, 2008 7.707 8.083 7.658 8.062 19,621,376 +0.28(+3.55%)
Jun 30, 2008 7.885 8.055 7.736 7.785 20,342,882 -0.11(-1.44%)
Jun 27, 2008 7.991 8.090 7.807 7.899 14,337,356 -0.05(-0.62%)
Jun 26, 2008 7.927 8.218 7.849 7.948 16,233,911 -0.09(-1.06%)
Jun 25, 2008 8.104 8.409 7.941 8.033 23,853,982 -0.04(-0.44%)
Jun 24, 2008 7.856 8.204 7.686 8.069 26,839,912 +0.27(+3.45%)
Jun 23, 2008 8.225 8.225 7.800 7.800 17,766,844 -0.38(-4.60%)
Jun 20, 2008 7.764 8.324 7.090 8.175 36,668,208 +0.13(+1.59%)
Jun 19, 2008 7.856 8.097 7.814 8.048 21,443,472 +0.16(+1.98%)
Jun 18, 2008 7.892 8.395 7.651 7.892 32,884,758 -0.19(-2.37%)
Jun 17, 2008 8.501 8.601 8.048 8.083 41,371,204 -0.28(-3.39%)
Jun 16, 2008 8.310 8.551 8.275 8.367 35,352,356 +0.05(+0.60%)
Jun 13, 2008 8.275 8.438 8.126 8.317 139,612,880 -0.18(-2.09%)
Jun 12, 2008 9.941 10.25 8.253 8.494 56,301,520 -2.64(-23.74%)
Jun 11, 2008 11.95 12.03 11.11 11.14 10,745,563 -0.82(-6.82%)
Jun 10, 2008 12.02 12.23 11.66 11.95 8,795,862 +0.15(+1.26%)
Jun 09, 2008 12.42 12.42 11.73 11.81 12,227,353 -0.46(-3.76%)
Jun 06, 2008 12.64 12.73 12.22 12.27 9,513,878 -0.74(-5.72%)
Jun 05, 2008 13.03 13.09 12.77 13.01 7,277,583 +0.05(+0.38%)
Jun 04, 2008 13.27 13.29 12.78 12.96 11,335,377 -0.33(-2.45%)
Jun 03, 2008 13.75 13.83 13.14 13.29 8,010,163 -0.34(-2.50%)
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.