Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2008 9.589 9.856 9.558 9.615 31,469,728 -0.12(-1.26%)
Jul 30, 2008 9.749 9.948 9.581 9.738 30,621,834 -0.01(-0.12%)
Jul 29, 2008 9.749 9.963 9.520 9.749 41,020,668 +0.28(+2.99%)
Jul 28, 2008 9.696 9.734 9.375 9.466 29,217,176 -0.24(-2.44%)
Jul 25, 2008 9.321 9.715 9.321 9.703 50,107,620 +0.39(+4.14%)
Jul 24, 2008 9.631 9.707 9.237 9.317 44,456,144 -0.38(-3.90%)
Jul 23, 2008 9.734 9.982 9.600 9.696 34,269,052 +0.13(+1.36%)
Jul 22, 2008 9.081 9.592 9.081 9.566 49,296,572 +0.37(+4.07%)
Jul 21, 2008 9.176 9.249 9.130 9.191 43,349,356 +0.03(+0.33%)
Jul 18, 2008 9.195 9.272 9.065 9.161 60,214,644 -0.08(-0.91%)
Jul 17, 2008 9.314 9.501 8.985 9.245 209,079,264 -1.49(-13.88%)
Jul 16, 2008 10.45 10.82 10.22 10.73 55,672,788 +0.46(+4.50%)
Jul 15, 2008 10.35 10.55 9.913 10.27 48,438,412 -0.23(-2.18%)
Jul 14, 2008 10.81 10.85 10.37 10.50 32,571,568 -0.20(-1.86%)
Jul 11, 2008 10.62 10.86 10.40 10.70 35,547,824 -0.06(-0.60%)
Jul 10, 2008 10.72 10.89 10.50 10.77 32,219,836 +0.09(+0.82%)
Jul 09, 2008 10.99 11.13 10.68 10.68 44,986,780 -0.27(-2.44%)
Jul 08, 2008 10.31 10.96 10.20 10.94 49,382,616 +0.66(+6.43%)
Jul 07, 2008 10.27 10.41 10.02 10.28 36,752,712 +0.05(+0.45%)
Jul 04, 2008 10.36 10.48 10.22 10.24 17,199,194 +0.00(+0.00%)
Jul 03, 2008 10.36 10.48 10.22 10.24 17,199,194 -0.12(-1.14%)
Jul 02, 2008 10.69 10.69 10.33 10.36 31,677,864 -0.24(-2.27%)
Jul 01, 2008 10.32 10.67 10.30 10.60 41,989,260 +0.16(+1.50%)
Jun 30, 2008 10.48 10.56 10.27 10.44 34,661,492 -0.11(-1.01%)
Jun 27, 2008 10.49 10.69 10.37 10.55 37,079,100 +0.01(+0.07%)
Jun 26, 2008 10.67 10.68 10.51 10.54 40,700,184 -0.22(-2.02%)
Jun 25, 2008 10.73 10.93 10.70 10.76 33,204,132 +0.06(+0.57%)
Jun 24, 2008 10.52 10.86 10.47 10.70 34,208,496 +0.10(+0.97%)
Jun 23, 2008 10.85 10.86 10.50 10.59 39,521,388 -0.17(-1.56%)
Jun 20, 2008 11.02 11.02 10.72 10.76 46,884,544 -0.38(-3.43%)
Jun 19, 2008 11.07 11.20 10.82 11.14 29,638,656 +0.09(+0.83%)
Jun 18, 2008 10.98 11.20 10.86 11.05 35,370,356 +0.05(+0.42%)
Jun 17, 2008 10.96 11.08 10.88 11.01 37,855,092 +0.06(+0.56%)
Jun 16, 2008 10.91 11.02 10.78 10.94 45,491,288 +0.10(+0.95%)
Jun 13, 2008 10.86 10.96 10.70 10.84 45,160,204 +0.11(+1.07%)
Jun 12, 2008 10.68 10.93 10.65 10.73 43,718,944 +0.14(+1.30%)
Jun 11, 2008 10.99 11.04 10.56 10.59 53,320,380 -0.48(-4.35%)
Jun 10, 2008 10.98 11.14 10.87 11.07 28,628,288 -0.03(-0.31%)
Jun 09, 2008 11.16 11.31 10.90 11.11 32,018,324 -0.07(-0.65%)
Jun 06, 2008 11.38 11.43 11.11 11.18 33,574,876 -0.31(-2.66%)
Jun 05, 2008 11.49 11.58 11.36 11.48 25,179,576 +0.06(+0.57%)
Jun 04, 2008 11.13 11.58 11.09 11.42 35,740,580 +0.23(+2.08%)
Jun 03, 2008 11.27 11.55 11.03 11.19 44,146,308 -0.01(-0.10%)
Jun 02, 2008 11.46 11.46 11.09 11.20 31,911,336 -0.27(-2.33%)
May 30, 2008 11.39 11.48 11.29 11.46 26,560,474 +0.08(+0.67%)
May 29, 2008 11.32 11.51 11.32 11.39 29,329,018 +0.06(+0.54%)
May 28, 2008 11.61 11.67 11.12 11.33 39,842,440 -0.27(-2.34%)
May 27, 2008 11.54 11.83 11.49 11.60 39,570,072 +0.07(+0.60%)
May 26, 2008 11.53 11.62 11.44 11.53 26,366,870 +0.00(+0.00%)
May 23, 2008 11.53 11.62 11.44 11.53 26,366,870 -0.14(-1.21%)
May 22, 2008 11.46 11.74 11.44 11.67 28,719,982 +0.18(+1.60%)
May 21, 2008 11.77 11.82 11.38 11.49 40,508,228 -0.21(-1.76%)
May 20, 2008 11.75 11.84 11.57 11.69 26,229,878 -0.10(-0.87%)
May 19, 2008 11.92 11.98 11.71 11.80 23,523,090 -0.11(-0.93%)
May 16, 2008 12.26 12.26 11.72 11.91 49,667,300 -0.29(-2.38%)
May 15, 2008 11.90 12.20 11.79 12.20 29,837,232 +0.27(+2.27%)
May 14, 2008 11.96 12.19 11.88 11.93 30,469,732 -0.07(-0.61%)
May 13, 2008 11.84 12.04 11.73 12.00 34,596,300 +0.11(+0.93%)
May 12, 2008 11.56 11.92 11.53 11.89 35,805,284 +0.43(+3.73%)
May 09, 2008 11.45 11.53 11.19 11.46 21,197,834 -0.08(-0.66%)
May 08, 2008 11.44 11.65 11.34 11.54 26,087,608 +0.15(+1.34%)
May 07, 2008 11.65 11.80 11.33 11.38 32,216,020 -0.38(-3.22%)
May 06, 2008 11.71 11.83 11.60 11.76 27,629,728 -0.03(-0.23%)
May 05, 2008 11.81 11.98 11.75 11.79 24,290,842 -0.10(-0.80%)
May 02, 2008 12.17 12.17 11.71 11.88 42,666,308 -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.