Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2008 9.580 9.774 9.563 9.680 79,972,464 +0.11(+1.10%)
Jun 27, 2008 9.563 9.685 9.486 9.574 119,094,048 +0.06(+0.64%)
Jun 26, 2008 9.840 9.984 9.513 9.513 98,883,144 -0.39(-3.97%)
Jun 25, 2008 9.829 10.06 9.752 9.907 104,720,672 +0.11(+1.07%)
Jun 24, 2008 9.635 9.835 9.608 9.802 87,955,008 +0.17(+1.78%)
Jun 23, 2008 9.652 9.702 9.585 9.630 83,914,048 +0.03(+0.29%)
Jun 20, 2008 9.818 9.879 9.585 9.602 114,397,744 -0.24(-2.48%)
Jun 19, 2008 9.868 9.935 9.807 9.846 114,074,600 +0.00(+0.00%)
Jun 18, 2008 10.25 10.27 9.829 9.846 172,376,896 +0.03(+0.28%)
Jun 17, 2008 9.890 9.946 9.791 9.818 78,130,384 -0.03(-0.28%)
Jun 16, 2008 9.923 9.957 9.807 9.846 106,345,376 -0.12(-1.22%)
Jun 13, 2008 9.857 9.968 9.779 9.968 87,308,304 +0.14(+1.47%)
Jun 12, 2008 9.763 9.950 9.752 9.824 87,356,440 +0.10(+1.03%)
Jun 11, 2008 9.929 9.940 9.696 9.724 107,367,248 -0.22(-2.17%)
Jun 10, 2008 9.940 9.984 9.813 9.940 103,174,552 -0.04(-0.44%)
Jun 09, 2008 10.03 10.07 9.951 9.984 103,306,096 +0.03(+0.33%)
Jun 06, 2008 10.27 10.31 9.946 9.951 172,799,616 -0.39(-3.80%)
Jun 05, 2008 10.38 10.39 10.22 10.34 149,962,672 -0.07(-0.69%)
Jun 04, 2008 10.53 10.60 10.36 10.42 109,254,472 -0.12(-1.11%)
Jun 03, 2008 10.59 10.64 10.49 10.53 96,440,736 -0.09(-0.89%)
Jun 02, 2008 10.77 10.78 10.54 10.63 96,529,592 -0.10(-0.93%)
May 30, 2008 10.79 10.80 10.69 10.73 66,996,908 -0.02(-0.21%)
May 29, 2008 10.72 10.83 10.70 10.75 80,883,560 +0.06(+0.52%)
May 28, 2008 10.76 10.79 10.62 10.69 78,471,584 -0.02(-0.16%)
May 27, 2008 10.85 10.86 10.67 10.71 84,738,896 -0.11(-1.02%)
May 26, 2008 10.93 10.93 10.82 10.82 0 +0.00(+0.00%)
May 23, 2008 10.93 10.93 10.82 10.82 75,585,736 -0.14(-1.26%)
May 22, 2008 10.95 11.04 10.87 10.96 114,986,616 -0.13(-1.15%)
May 21, 2008 11.14 11.18 11.04 11.09 109,304,136 -0.02(-0.20%)
May 20, 2008 11.18 11.22 11.09 11.11 110,867,960 -0.10(-0.89%)
May 19, 2008 11.11 11.24 11.05 11.21 109,406,784 +0.11(+1.00%)
May 16, 2008 11.15 11.15 11.05 11.10 84,085,528 -0.03(-0.25%)
May 15, 2008 11.11 11.14 11.04 11.13 65,093,316 +0.01(+0.10%)
May 14, 2008 11.09 11.14 11.06 11.11 74,787,616 +0.05(+0.45%)
May 13, 2008 11.04 11.11 11.00 11.06 69,761,728 +0.03(+0.30%)
May 12, 2008 11.00 11.06 10.96 11.03 65,357,240 +0.07(+0.61%)
May 09, 2008 11.03 11.04 10.92 10.97 63,747,920 -0.10(-0.90%)
May 08, 2008 11.07 11.10 11.02 11.06 84,522,832 +0.03(+0.25%)
May 07, 2008 11.22 11.25 11.01 11.04 98,414,112 -0.28(-2.45%)
May 06, 2008 11.37 11.40 11.23 11.31 74,041,528 -0.06(-0.49%)
May 05, 2008 11.41 11.41 11.33 11.37 62,727,068 -0.05(-0.44%)
May 02, 2008 11.35 11.44 11.28 11.42 87,790,392 +0.09(+0.83%)
May 01, 2008 11.18 11.33 11.14 11.33 87,501,600 +0.18(+1.64%)
Apr 30, 2008 11.25 11.27 11.09 11.14 79,413,320 -0.07(-0.64%)
Apr 29, 2008 11.23 11.25 11.08 11.21 89,716,656 +0.01(+0.05%)
Apr 28, 2008 11.35 11.36 11.19 11.21 101,855,544 -0.11(-0.98%)
Apr 25, 2008 11.18 11.33 11.17 11.32 99,247,440 +0.22(+1.95%)
Apr 24, 2008 11.05 11.17 11.02 11.10 70,595,976 +0.10(+0.91%)
Apr 23, 2008 11.02 11.08 10.98 11.00 96,314,400 +0.04(+0.35%)
Apr 22, 2008 11.21 11.21 10.97 10.97 120,000,992 -0.23(-2.03%)
Apr 21, 2008 11.28 11.35 11.15 11.19 90,756,880 -0.15(-1.32%)
Apr 18, 2008 11.41 11.42 11.25 11.34 102,148,280 +0.04(+0.34%)
Apr 17, 2008 11.36 11.38 11.20 11.30 139,887,584 -0.39(-3.32%)
Apr 16, 2008 11.54 11.69 11.49 11.69 69,507,512 +0.22(+1.88%)
Apr 15, 2008 11.41 11.59 11.40 11.47 60,328,208 +0.08(+0.73%)
Apr 14, 2008 11.38 11.43 11.33 11.39 66,817,328 +0.06(+0.54%)
Apr 11, 2008 11.56 11.58 11.33 11.33 54,513,776 -0.26(-2.25%)
Apr 10, 2008 11.56 11.69 11.52 11.59 65,490,608 +0.02(+0.14%)
Apr 09, 2008 11.64 11.68 11.48 11.57 67,489,976 -0.06(-0.52%)
Apr 08, 2008 11.83 11.87 11.58 11.64 68,931,504 -0.27(-2.23%)
Apr 07, 2008 11.87 11.95 11.79 11.90 46,176,380 +0.07(+0.61%)
Apr 04, 2008 11.82 11.89 11.77 11.83 53,746,424 +0.01(+0.05%)
Apr 03, 2008 11.86 11.89 11.60 11.82 64,863,124 -0.09(-0.79%)
Apr 02, 2008 11.76 11.97 11.74 11.92 57,523,840 +0.07(+0.61%)
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.