Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2008 9.312 9.532 9.171 9.171 139,877,200 +0.06(+0.61%)
Sep 29, 2008 9.733 9.854 9.053 9.115 125,801,304 -0.74(-7.50%)
Sep 26, 2008 9.723 9.887 9.661 9.854 0 -0.02(-0.23%)
Sep 25, 2008 9.605 10.04 9.546 9.877 99,758,960 +0.36(+3.76%)
Sep 24, 2008 9.529 9.582 9.286 9.519 71,776,528 +0.08(+0.80%)
Sep 23, 2008 9.621 9.831 9.411 9.444 81,569,568 -0.15(-1.57%)
Sep 22, 2008 10.01 10.02 9.493 9.595 83,739,832 -0.40(-4.01%)
Sep 19, 2008 10.07 10.24 9.608 9.996 0 +0.44(+4.64%)
Sep 18, 2008 9.486 9.749 9.036 9.552 168,593,920 +0.09(+0.97%)
Sep 17, 2008 9.661 9.736 9.280 9.460 163,605,872 -0.35(-3.61%)
Sep 16, 2008 9.713 9.950 9.552 9.815 128,877,640 -0.03(-0.27%)
Sep 15, 2008 10.09 10.22 9.841 9.841 109,881,632 -0.52(-5.01%)
Sep 12, 2008 10.31 10.37 10.08 10.36 71,161,712 -0.01(-0.06%)
Sep 11, 2008 10.26 10.38 10.07 10.37 84,529,488 +0.00(+0.03%)
Sep 10, 2008 10.67 10.67 10.34 10.36 92,260,096 -0.33(-3.07%)
Sep 09, 2008 10.63 10.87 10.60 10.69 120,591,504 +0.00(+0.00%)
Sep 08, 2008 10.55 10.73 10.37 10.69 90,204,384 +0.34(+3.33%)
Sep 05, 2008 10.30 10.42 10.19 10.35 0 -0.03(-0.25%)
Sep 04, 2008 10.59 10.71 10.35 10.37 91,126,528 -0.28(-2.59%)
Sep 03, 2008 10.55 10.73 10.54 10.65 59,471,948 +0.06(+0.53%)
Sep 02, 2008 10.69 10.89 10.54 10.59 89,140,528 +0.09(+0.81%)
Aug 29, 2008 10.51 10.78 10.51 10.51 95,372,720 -0.08(-0.75%)
Aug 28, 2008 10.31 10.64 10.31 10.59 84,816,712 +0.34(+3.30%)
Aug 27, 2008 10.09 10.31 10.02 10.25 57,605,772 +0.19(+1.89%)
Aug 26, 2008 10.02 10.09 9.936 10.06 58,557,824 +0.03(+0.33%)
Aug 25, 2008 10.19 10.21 9.989 10.03 48,545,780 -0.21(-2.09%)
Aug 22, 2008 10.15 10.34 10.10 10.24 55,014,544 +0.13(+1.33%)
Aug 21, 2008 10.01 10.14 9.959 10.10 48,086,596 +0.02(+0.23%)
Aug 20, 2008 10.17 10.19 9.982 10.08 63,834,116 -0.04(-0.36%)
Aug 19, 2008 10.27 10.29 10.05 10.12 53,788,468 -0.20(-1.91%)
Aug 18, 2008 10.44 10.57 10.25 10.31 56,348,144 -0.09(-0.82%)
Aug 15, 2008 10.24 10.48 10.24 10.40 0 +0.18(+1.74%)
Aug 14, 2008 10.23 10.34 10.06 10.22 75,125,904 -0.06(-0.58%)
Aug 13, 2008 10.35 10.38 10.13 10.28 66,947,652 -0.11(-1.11%)
Aug 12, 2008 10.49 10.49 10.35 10.40 71,747,432 -0.06(-0.60%)
Aug 11, 2008 10.17 10.47 10.17 10.46 81,547,288 +0.29(+2.81%)
Aug 08, 2008 9.992 10.24 9.959 10.17 111,841,544 +0.22(+2.18%)
Aug 07, 2008 10.05 10.17 9.907 9.956 94,570,160 -0.18(-1.81%)
Aug 06, 2008 10.15 10.31 10.00 10.14 75,969,688 -0.06(-0.58%)
Aug 05, 2008 9.969 10.23 9.897 10.20 82,680,384 +0.29(+2.92%)
Aug 04, 2008 10.01 10.04 9.762 9.910 71,742,672 -0.09(-0.89%)
Aug 01, 2008 10.19 10.40 9.913 9.999 109,824,672 -0.12(-1.20%)
Jul 31, 2008 10.13 10.41 10.11 10.12 129,537,776 -0.03(-0.32%)
Jul 30, 2008 10.16 10.21 10.03 10.15 72,176,744 +0.07(+0.68%)
Jul 29, 2008 10.08 10.22 10.04 10.08 87,794,384 +0.02(+0.23%)
Jul 28, 2008 10.34 10.35 10.05 10.06 83,943,160 -0.25(-2.45%)
Jul 25, 2008 10.48 10.54 10.28 10.31 64,345,816 -0.10(-0.95%)
Jul 24, 2008 10.78 10.78 10.37 10.41 104,806,880 -0.45(-4.11%)
Jul 23, 2008 10.77 11.02 10.56 10.86 125,505,400 +0.41(+3.90%)
Jul 22, 2008 10.37 10.46 10.24 10.45 98,696,936 -0.00(-0.03%)
Jul 21, 2008 10.58 10.66 10.42 10.46 57,014,456 -0.10(-0.90%)
Jul 18, 2008 10.51 10.55 10.34 10.55 86,562,192 +0.12(+1.16%)
Jul 17, 2008 10.54 10.56 10.29 10.43 98,826,872 -0.06(-0.53%)
Jul 16, 2008 10.55 10.66 10.37 10.48 94,816,640 -0.01(-0.09%)
Jul 15, 2008 10.41 10.68 10.35 10.49 83,180,032 -0.14(-1.30%)
Jul 14, 2008 10.81 10.83 10.58 10.63 60,551,444 -0.07(-0.64%)
Jul 11, 2008 10.68 10.82 10.59 10.70 84,196,824 -0.06(-0.58%)
Jul 10, 2008 10.71 10.83 10.66 10.76 84,545,696 +0.21(+2.02%)
Jul 09, 2008 10.86 10.92 10.54 10.55 62,882,380 -0.28(-2.55%)
Jul 08, 2008 10.63 10.85 10.59 10.83 86,860,624 +0.09(+0.86%)
Jul 07, 2008 10.74 10.91 10.56 10.73 79,040,736 +0.03(+0.31%)
Jul 04, 2008 10.82 10.84 10.55 10.70 68,312,992 +0.00(+0.00%)
Jul 03, 2008 10.82 10.84 10.55 10.70 68,312,992 -0.10(-0.94%)
Jul 02, 2008 10.99 11.01 10.79 10.80 80,915,648 -0.13(-1.23%)
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.