Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 29, 2008 8.448 8.538 8.291 8.387 133,562 -0.12(-1.45%)
Aug 28, 2008 8.488 8.533 8.426 8.510 75,304 +0.06(+0.73%)
Aug 27, 2008 8.336 8.488 8.319 8.448 147,839 +0.08(+0.94%)
Aug 26, 2008 8.297 8.538 8.297 8.370 88,115 +0.07(+0.88%)
Aug 25, 2008 8.432 8.471 8.257 8.297 61,061 -0.21(-2.44%)
Aug 22, 2008 8.448 8.533 8.403 8.505 57,981 +0.09(+1.07%)
Aug 21, 2008 8.443 8.527 8.235 8.415 106,389 -0.02(-0.27%)
Aug 20, 2008 8.448 8.505 8.392 8.437 142,517 +0.01(+0.13%)
Aug 19, 2008 8.364 8.533 8.364 8.426 322,263 -0.04(-0.53%)
Aug 18, 2008 8.471 8.533 8.398 8.471 105,780 +0.01(+0.07%)
Aug 15, 2008 8.566 8.566 8.353 8.465 0 +0.03(+0.33%)
Aug 14, 2008 8.398 8.527 8.398 8.437 95,560 -0.01(-0.13%)
Aug 13, 2008 8.432 8.527 8.403 8.448 182,206 +0.04(+0.53%)
Aug 12, 2008 8.476 8.499 8.330 8.403 101,256 -0.08(-0.93%)
Aug 11, 2008 8.364 8.533 8.325 8.482 156,265 +0.14(+1.68%)
Aug 08, 2008 7.948 8.392 7.948 8.342 107,115 +0.39(+4.95%)
Aug 07, 2008 8.252 8.252 7.926 7.948 74,354 -0.23(-2.82%)
Aug 06, 2008 8.415 8.420 8.168 8.179 121,109 -0.22(-2.61%)
Aug 05, 2008 8.066 8.420 8.066 8.398 257,396 +0.44(+5.58%)
Aug 04, 2008 8.038 8.066 7.746 7.954 389,603 -0.03(-0.42%)
Aug 01, 2008 8.033 8.218 7.870 7.988 213,731 +0.08(+0.99%)
Jul 31, 2008 7.825 7.999 7.814 7.909 208,769 -0.01(-0.14%)
Jul 30, 2008 7.892 7.999 7.814 7.920 585,109 +0.08(+1.08%)
Jul 29, 2008 7.836 7.999 7.763 7.836 775,859 +0.10(+1.31%)
Jul 28, 2008 8.061 8.139 7.662 7.735 175,826 -0.32(-3.97%)
Jul 25, 2008 8.246 8.246 8.033 8.055 112,050 -0.03(-0.42%)
Jul 24, 2008 8.089 8.089 8.033 8.089 123,354 +0.04(+0.49%)
Jul 23, 2008 7.982 8.257 7.982 8.050 153,810 +0.07(+0.92%)
Jul 22, 2008 7.774 7.977 7.757 7.977 206,154 +0.15(+1.87%)
Jul 21, 2008 7.864 7.901 7.791 7.831 123,564 +0.01(+0.14%)
Jul 18, 2008 7.864 7.904 7.752 7.819 162,742 +0.05(+0.65%)
Jul 17, 2008 7.808 7.892 7.707 7.769 140,507 -0.01(-0.07%)
Jul 16, 2008 7.477 7.786 7.477 7.774 178,511 +0.22(+2.98%)
Jul 15, 2008 7.505 7.752 7.449 7.550 189,472 -0.01(-0.15%)
Jul 14, 2008 7.802 7.849 7.477 7.561 146,125 -0.20(-2.53%)
Jul 11, 2008 7.589 7.757 7.471 7.757 289,698 +0.12(+1.54%)
Jul 10, 2008 7.640 7.718 7.499 7.640 109,453 -0.03(-0.37%)
Jul 09, 2008 7.965 7.982 7.640 7.668 165,994 -0.28(-3.53%)
Jul 08, 2008 7.471 7.954 7.460 7.948 225,688 +0.48(+6.47%)
Jul 07, 2008 7.499 7.555 7.420 7.465 234,878 +0.00(+0.00%)
Jul 04, 2008 7.527 7.595 7.437 7.465 99,631 +0.00(+0.00%)
Jul 03, 2008 7.527 7.595 7.437 7.465 99,631 -0.04(-0.60%)
Jul 02, 2008 7.662 7.701 7.505 7.510 250,152 -0.16(-2.05%)
Jul 01, 2008 7.640 7.713 7.583 7.668 228,624 -0.02(-0.29%)
Jun 30, 2008 7.808 7.836 7.690 7.690 251,060 -0.10(-1.23%)
Jun 27, 2008 7.735 7.847 7.696 7.786 435,058 +0.05(+0.65%)
Jun 26, 2008 7.802 7.845 7.729 7.735 270,765 -0.12(-1.57%)
Jun 25, 2008 7.864 7.999 7.808 7.859 394,132 +0.02(+0.21%)
Jun 24, 2008 7.988 8.033 7.819 7.842 633,425 -0.23(-2.85%)
Jun 23, 2008 8.291 8.291 8.066 8.072 186,463 -0.14(-1.71%)
Jun 20, 2008 8.353 8.353 8.173 8.212 355,680 -0.16(-1.88%)
Jun 19, 2008 8.342 8.403 8.291 8.370 78,730 +0.08(+0.95%)
Jun 18, 2008 8.370 8.431 8.286 8.291 168,162 -0.10(-1.20%)
Jun 17, 2008 8.662 8.662 8.392 8.392 116,524 -0.24(-2.80%)
Jun 16, 2008 8.623 8.651 8.454 8.634 197,837 +0.02(+0.26%)
Jun 13, 2008 8.409 8.611 8.319 8.611 183,305 +0.31(+3.72%)
Jun 12, 2008 8.308 8.403 8.274 8.302 227,577 -0.01(-0.07%)
Jun 11, 2008 8.370 8.420 8.308 8.308 182,627 -0.06(-0.74%)
Jun 10, 2008 8.471 8.493 8.370 8.370 172,177 -0.10(-1.13%)
Jun 09, 2008 8.437 8.566 8.381 8.465 254,024 +0.03(+0.33%)
Jun 06, 2008 8.594 8.594 8.437 8.437 242,752 -0.22(-2.53%)
Jun 05, 2008 8.488 8.656 8.437 8.656 158,336 +0.17(+1.99%)
Jun 04, 2008 8.578 8.623 8.454 8.488 170,160 -0.09(-1.05%)
Jun 03, 2008 8.555 8.578 8.432 8.578 161,244 +0.06(+0.66%)
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.