Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2008 9.585 9.853 9.555 9.612 31,479,898 -0.12(-1.26%)
Jul 30, 2008 9.746 9.944 9.578 9.734 30,631,730 -0.01(-0.12%)
Jul 29, 2008 9.746 9.960 9.517 9.746 41,033,924 +0.28(+2.99%)
Jul 28, 2008 9.692 9.731 9.372 9.463 29,226,618 -0.24(-2.44%)
Jul 25, 2008 9.318 9.712 9.318 9.700 50,123,812 +0.39(+4.14%)
Jul 24, 2008 9.628 9.704 9.234 9.314 44,470,508 -0.38(-3.90%)
Jul 23, 2008 9.731 9.979 9.597 9.692 34,280,124 +0.13(+1.36%)
Jul 22, 2008 9.078 9.589 9.078 9.563 49,312,504 +0.37(+4.07%)
Jul 21, 2008 9.173 9.246 9.127 9.188 43,363,364 +0.03(+0.33%)
Jul 18, 2008 9.192 9.269 9.062 9.158 60,234,104 -0.08(-0.91%)
Jul 17, 2008 9.311 9.498 8.982 9.242 209,146,832 -1.49(-13.88%)
Jul 16, 2008 10.45 10.82 10.21 10.73 55,690,780 +0.46(+4.50%)
Jul 15, 2008 10.35 10.55 9.910 10.27 48,454,064 -0.23(-2.18%)
Jul 14, 2008 10.81 10.85 10.37 10.50 32,582,094 -0.20(-1.86%)
Jul 11, 2008 10.62 10.86 10.40 10.70 35,559,312 -0.06(-0.60%)
Jul 10, 2008 10.72 10.88 10.49 10.76 32,230,248 +0.09(+0.82%)
Jul 09, 2008 10.99 11.12 10.67 10.67 45,001,320 -0.27(-2.44%)
Jul 08, 2008 10.31 10.95 10.20 10.94 49,398,576 +0.66(+6.43%)
Jul 07, 2008 10.27 10.41 10.02 10.28 36,764,588 +0.05(+0.45%)
Jul 04, 2008 10.35 10.48 10.22 10.23 17,204,752 +0.00(+0.00%)
Jul 03, 2008 10.35 10.48 10.22 10.23 17,204,752 -0.12(-1.14%)
Jul 02, 2008 10.69 10.69 10.32 10.35 31,688,100 -0.24(-2.27%)
Jul 01, 2008 10.32 10.67 10.30 10.59 42,002,832 +0.16(+1.50%)
Jun 30, 2008 10.48 10.56 10.27 10.44 34,672,692 -0.11(-1.01%)
Jun 27, 2008 10.49 10.69 10.37 10.54 37,091,080 +0.01(+0.07%)
Jun 26, 2008 10.67 10.67 10.51 10.54 40,713,336 -0.22(-2.02%)
Jun 25, 2008 10.73 10.92 10.69 10.75 33,214,862 +0.06(+0.57%)
Jun 24, 2008 10.52 10.86 10.46 10.69 34,219,552 +0.10(+0.97%)
Jun 23, 2008 10.85 10.85 10.50 10.59 39,534,156 -0.17(-1.56%)
Jun 20, 2008 11.02 11.02 10.72 10.76 46,899,696 -0.38(-3.43%)
Jun 19, 2008 11.07 11.19 10.82 11.14 29,648,234 +0.09(+0.83%)
Jun 18, 2008 10.97 11.20 10.85 11.05 35,381,788 +0.05(+0.42%)
Jun 17, 2008 10.96 11.08 10.88 11.00 37,867,324 +0.06(+0.56%)
Jun 16, 2008 10.90 11.01 10.78 10.94 45,505,988 +0.10(+0.95%)
Jun 13, 2008 10.86 10.96 10.69 10.84 45,174,796 +0.11(+1.07%)
Jun 12, 2008 10.67 10.92 10.64 10.72 43,733,072 +0.14(+1.30%)
Jun 11, 2008 10.98 11.04 10.56 10.59 53,337,608 -0.48(-4.35%)
Jun 10, 2008 10.97 11.13 10.87 11.07 28,637,540 -0.03(-0.31%)
Jun 09, 2008 11.16 11.30 10.90 11.10 32,028,670 -0.07(-0.65%)
Jun 06, 2008 11.38 11.42 11.11 11.17 33,585,728 -0.31(-2.66%)
Jun 05, 2008 11.49 11.58 11.35 11.48 25,187,714 +0.06(+0.57%)
Jun 04, 2008 11.12 11.57 11.09 11.41 35,752,128 +0.23(+2.08%)
Jun 03, 2008 11.26 11.55 11.03 11.18 44,160,572 -0.01(-0.10%)
Jun 02, 2008 11.45 11.45 11.09 11.19 31,921,648 -0.27(-2.33%)
May 30, 2008 11.38 11.47 11.28 11.46 26,569,056 +0.08(+0.67%)
May 29, 2008 11.31 11.50 11.31 11.38 29,338,496 +0.06(+0.54%)
May 28, 2008 11.60 11.67 11.11 11.32 39,855,316 -0.27(-2.34%)
May 27, 2008 11.54 11.83 11.48 11.59 39,582,860 +0.07(+0.60%)
May 26, 2008 11.53 11.62 11.43 11.53 26,375,390 +0.00(+0.00%)
May 23, 2008 11.53 11.62 11.43 11.53 26,375,390 -0.14(-1.21%)
May 22, 2008 11.46 11.74 11.43 11.67 28,729,264 +0.18(+1.60%)
May 21, 2008 11.77 11.82 11.37 11.48 40,521,316 -0.21(-1.76%)
May 20, 2008 11.74 11.83 11.57 11.69 26,238,354 -0.10(-0.87%)
May 19, 2008 11.91 11.98 11.71 11.79 23,530,692 -0.11(-0.93%)
May 16, 2008 12.25 12.26 11.72 11.90 49,683,352 -0.29(-2.38%)
May 15, 2008 11.90 12.20 11.79 12.19 29,846,874 +0.27(+2.27%)
May 14, 2008 11.95 12.19 11.87 11.92 30,479,578 -0.07(-0.60%)
May 13, 2008 11.83 12.04 11.73 12.00 34,607,480 +0.11(+0.93%)
May 12, 2008 11.55 11.91 11.53 11.88 35,816,852 +0.43(+3.73%)
May 09, 2008 11.45 11.53 11.19 11.46 21,204,684 -0.08(-0.66%)
May 08, 2008 11.43 11.65 11.34 11.53 26,096,040 +0.15(+1.34%)
May 07, 2008 11.64 11.79 11.33 11.38 32,226,430 -0.38(-3.22%)
May 06, 2008 11.71 11.82 11.60 11.76 27,638,656 -0.03(-0.23%)
May 05, 2008 11.80 11.97 11.75 11.79 24,298,690 -0.10(-0.80%)
May 02, 2008 12.16 12.17 11.71 11.88 42,680,096 -0.26(-2.11%)
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.