Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2008 10.42 10.58 10.31 10.34 85,946,448 -0.12(-1.11%)
Jul 30, 2008 10.33 10.59 10.27 10.46 76,618,448 +0.19(+1.89%)
Jul 29, 2008 10.21 10.31 10.16 10.27 58,625,752 +0.09(+0.93%)
Jul 28, 2008 10.45 10.48 10.16 10.17 64,680,392 -0.29(-2.81%)
Jul 25, 2008 10.47 10.50 10.37 10.47 77,342,504 +0.04(+0.43%)
Jul 24, 2008 10.63 10.66 10.39 10.42 73,989,072 -0.14(-1.36%)
Jul 23, 2008 10.41 10.59 10.31 10.57 118,416,504 +0.40(+3.92%)
Jul 22, 2008 9.961 10.24 9.911 10.17 90,103,776 +0.14(+1.44%)
Jul 21, 2008 10.21 10.27 9.967 10.02 87,758,760 -0.13(-1.26%)
Jul 18, 2008 10.20 10.22 10.01 10.15 77,160,392 -0.04(-0.38%)
Jul 17, 2008 10.12 10.24 9.972 10.19 88,625,024 +0.07(+0.71%)
Jul 16, 2008 9.751 10.13 9.645 10.12 101,115,632 +0.38(+3.87%)
Jul 15, 2008 9.706 9.867 9.607 9.740 111,538,048 -0.04(-0.40%)
Jul 14, 2008 9.983 10.03 9.745 9.778 64,587,052 -0.09(-0.90%)
Jul 11, 2008 9.939 10.00 9.795 9.867 92,172,720 -0.12(-1.22%)
Jul 10, 2008 10.06 10.17 9.884 9.989 84,991,872 +0.00(+0.00%)
Jul 09, 2008 10.16 10.29 9.972 9.989 92,368,472 -0.09(-0.88%)
Jul 08, 2008 9.679 10.09 9.673 10.08 110,193,800 +0.44(+4.60%)
Jul 07, 2008 9.862 9.911 9.562 9.634 86,197,896 -0.20(-2.03%)
Jul 04, 2008 9.845 9.900 9.751 9.834 43,951,544 +0.00(+0.00%)
Jul 03, 2008 9.845 9.900 9.751 9.834 43,951,544 +0.07(+0.74%)
Jul 02, 2008 9.884 9.895 9.751 9.762 69,169,552 -0.06(-0.62%)
Jul 01, 2008 9.657 9.845 9.618 9.823 95,941,616 +0.14(+1.49%)
Jun 30, 2008 9.579 9.773 9.562 9.679 79,980,736 +0.11(+1.10%)
Jun 27, 2008 9.562 9.684 9.485 9.573 119,106,368 +0.06(+0.64%)
Jun 26, 2008 9.839 9.983 9.512 9.512 98,893,384 -0.39(-3.97%)
Jun 25, 2008 9.828 10.06 9.751 9.906 104,731,512 +0.11(+1.07%)
Jun 24, 2008 9.634 9.834 9.607 9.801 87,964,104 +0.17(+1.78%)
Jun 23, 2008 9.651 9.701 9.585 9.629 83,922,736 +0.03(+0.29%)
Jun 20, 2008 9.817 9.878 9.585 9.601 114,409,584 -0.24(-2.48%)
Jun 19, 2008 9.867 9.934 9.806 9.845 114,086,400 +0.00(+0.00%)
Jun 18, 2008 10.25 10.27 9.828 9.845 172,394,736 +0.03(+0.28%)
Jun 17, 2008 9.889 9.945 9.789 9.817 78,138,464 -0.03(-0.28%)
Jun 16, 2008 9.922 9.956 9.806 9.845 106,356,384 -0.12(-1.22%)
Jun 13, 2008 9.856 9.967 9.778 9.967 87,317,344 +0.14(+1.47%)
Jun 12, 2008 9.762 9.949 9.751 9.823 87,365,480 +0.10(+1.03%)
Jun 11, 2008 9.928 9.939 9.695 9.723 107,378,360 -0.22(-2.17%)
Jun 10, 2008 9.939 9.983 9.812 9.939 103,185,232 -0.04(-0.44%)
Jun 09, 2008 10.03 10.07 9.950 9.983 103,316,784 +0.03(+0.33%)
Jun 06, 2008 10.27 10.30 9.945 9.950 172,817,504 -0.39(-3.80%)
Jun 05, 2008 10.38 10.39 10.22 10.34 149,978,192 -0.07(-0.69%)
Jun 04, 2008 10.53 10.60 10.35 10.42 109,265,776 -0.12(-1.11%)
Jun 03, 2008 10.59 10.64 10.49 10.53 96,450,720 -0.09(-0.89%)
Jun 02, 2008 10.76 10.78 10.54 10.63 96,539,576 -0.10(-0.93%)
May 30, 2008 10.79 10.80 10.69 10.73 67,003,844 -0.02(-0.21%)
May 29, 2008 10.71 10.83 10.70 10.75 80,891,928 +0.06(+0.52%)
May 28, 2008 10.76 10.79 10.62 10.69 78,479,704 -0.02(-0.16%)
May 27, 2008 10.85 10.86 10.66 10.71 84,747,664 -0.11(-1.02%)
May 26, 2008 10.93 10.93 10.81 10.82 0 +0.00(+0.00%)
May 23, 2008 10.93 10.93 10.81 10.82 75,593,560 -0.14(-1.26%)
May 22, 2008 10.95 11.04 10.86 10.96 114,998,520 -0.13(-1.15%)
May 21, 2008 11.14 11.17 11.04 11.09 109,315,448 -0.02(-0.20%)
May 20, 2008 11.18 11.22 11.09 11.11 110,879,440 -0.10(-0.89%)
May 19, 2008 11.11 11.24 11.05 11.21 109,418,104 +0.11(+1.00%)
May 16, 2008 11.15 11.15 11.05 11.10 84,094,232 -0.03(-0.25%)
May 15, 2008 11.11 11.14 11.04 11.12 65,100,056 +0.01(+0.10%)
May 14, 2008 11.09 11.14 11.06 11.11 74,795,352 +0.05(+0.45%)
May 13, 2008 11.04 11.11 11.00 11.06 69,768,952 +0.03(+0.30%)
May 12, 2008 11.00 11.06 10.96 11.03 65,364,004 +0.07(+0.61%)
May 09, 2008 11.03 11.04 10.91 10.96 63,754,516 -0.10(-0.90%)
May 08, 2008 11.07 11.10 11.01 11.06 84,531,584 +0.03(+0.25%)
May 07, 2008 11.22 11.25 11.01 11.04 98,424,296 -0.28(-2.45%)
May 06, 2008 11.37 11.40 11.22 11.31 74,049,192 -0.06(-0.49%)
May 05, 2008 11.41 11.41 11.33 11.37 62,733,560 -0.05(-0.44%)
May 02, 2008 11.35 11.44 11.28 11.42 87,799,480 +0.09(+0.83%)
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.