Historical Prices

Date Open High Low Close Volume Change (%)
Aug 29, 2008 8.014 8.116 8.001 8.043 0 -0.07(-0.87%)
Aug 28, 2008 8.025 8.114 7.982 8.114 79,448,320 +0.09(+1.13%)
Aug 27, 2008 7.997 8.095 7.980 8.023 79,072,744 -0.01(-0.13%)
Aug 26, 2008 8.006 8.057 7.982 8.033 59,053,952 +0.01(+0.11%)
Aug 25, 2008 7.997 8.098 7.973 8.025 70,479,872 -0.04(-0.53%)
Aug 22, 2008 7.970 8.095 7.937 8.068 0 +0.10(+1.31%)
Aug 21, 2008 7.834 7.980 7.819 7.963 84,000,816 +0.05(+0.63%)
Aug 20, 2008 7.714 7.947 7.680 7.913 193,442,976 +0.42(+5.65%)
Aug 19, 2008 7.612 7.612 7.428 7.490 132,525,496 -0.16(-2.04%)
Aug 18, 2008 7.829 7.843 7.517 7.646 105,496,056 -0.17(-2.17%)
Aug 15, 2008 7.821 7.858 7.735 7.816 0 +0.02(+0.20%)
Aug 14, 2008 7.766 7.845 7.738 7.800 64,482,256 -0.02(-0.24%)
Aug 13, 2008 7.850 7.896 7.759 7.819 52,751,260 -0.01(-0.15%)
Aug 12, 2008 7.822 7.884 7.728 7.831 49,524,104 -0.01(-0.11%)
Aug 11, 2008 7.857 7.942 7.766 7.840 61,618,528 -0.02(-0.20%)
Aug 08, 2008 7.773 7.877 7.680 7.855 86,116,824 +0.05(+0.68%)
Aug 07, 2008 7.714 7.862 7.646 7.802 75,064,080 +0.06(+0.80%)
Aug 06, 2008 7.677 7.797 7.651 7.740 71,284,504 +0.03(+0.33%)
Aug 05, 2008 7.569 7.747 7.538 7.714 77,676,344 +0.18(+2.41%)
Aug 04, 2008 7.493 7.620 7.481 7.533 55,348,888 -0.00(-0.05%)
Aug 01, 2008 7.680 7.714 7.492 7.536 64,301,144 -0.14(-1.87%)
Jul 31, 2008 7.689 7.781 7.630 7.680 84,899,240 -0.04(-0.58%)
Jul 30, 2008 7.627 7.744 7.586 7.725 93,586,520 +0.16(+2.11%)
Jul 29, 2008 7.565 7.629 7.375 7.565 98,762,360 +0.19(+2.63%)
Jul 28, 2008 7.452 7.514 7.318 7.372 64,265,444 -0.12(-1.62%)
Jul 25, 2008 7.444 7.543 7.380 7.493 68,628,496 +0.06(+0.76%)
Jul 24, 2008 7.615 7.615 7.426 7.437 80,459,552 -0.15(-2.03%)
Jul 23, 2008 7.442 7.660 7.442 7.591 95,207,704 +0.13(+1.72%)
Jul 22, 2008 7.354 7.468 7.308 7.462 88,245,808 +0.03(+0.42%)
Jul 21, 2008 7.474 7.492 7.335 7.431 63,907,736 -0.01(-0.16%)
Jul 18, 2008 7.370 7.534 7.359 7.444 82,621,392 +0.03(+0.44%)
Jul 17, 2008 7.372 7.483 7.252 7.411 110,551,736 +0.15(+2.10%)
Jul 16, 2008 7.082 7.277 7.029 7.258 109,505,032 +0.12(+1.66%)
Jul 15, 2008 7.041 7.214 6.999 7.140 127,658,520 -0.02(-0.34%)
Jul 14, 2008 7.185 7.221 7.041 7.164 98,965,888 +0.03(+0.48%)
Jul 11, 2008 7.061 7.207 7.035 7.130 109,139,368 +0.02(+0.34%)
Jul 10, 2008 7.267 7.282 7.037 7.106 154,953,712 -0.13(-1.80%)
Jul 09, 2008 7.476 7.476 7.224 7.236 95,780,320 -0.21(-2.85%)
Jul 08, 2008 7.510 7.533 7.325 7.449 105,115,328 -0.09(-1.25%)
Jul 07, 2008 7.476 7.706 7.438 7.543 86,632,024 +0.10(+1.29%)
Jul 04, 2008 7.474 7.507 7.313 7.447 79,420,584 +0.00(+0.00%)
Jul 03, 2008 7.474 7.507 7.313 7.447 79,420,584 -0.03(-0.39%)
Jul 02, 2008 7.564 7.620 7.459 7.476 61,013,496 -0.07(-0.89%)
Jul 01, 2008 7.464 7.606 7.401 7.543 112,154,592 -0.04(-0.48%)
Jun 30, 2008 7.696 7.788 7.516 7.579 89,866,800 -0.06(-0.83%)
Jun 27, 2008 7.646 7.685 7.548 7.642 84,698,536 -0.02(-0.20%)
Jun 26, 2008 7.757 7.757 7.588 7.658 102,707,416 -0.16(-2.04%)
Jun 25, 2008 7.738 7.920 7.738 7.817 68,491,312 +0.10(+1.24%)
Jun 24, 2008 7.750 7.795 7.690 7.721 99,409,064 -0.08(-1.03%)
Jun 23, 2008 7.864 7.882 7.773 7.802 64,562,876 -0.02(-0.28%)
Jun 20, 2008 7.894 7.985 7.738 7.824 117,417,872 -0.16(-2.04%)
Jun 19, 2008 7.912 8.047 7.850 7.987 82,662,296 +0.00(+0.00%)
Jun 18, 2008 8.026 8.066 7.896 7.987 91,704,384 -0.13(-1.58%)
Jun 17, 2008 8.210 8.229 8.073 8.116 72,322,560 -0.04(-0.50%)
Jun 16, 2008 8.066 8.234 8.057 8.157 59,351,136 +0.02(+0.27%)
Jun 13, 2008 8.081 8.242 8.073 8.134 81,592,320 +0.08(+1.02%)
Jun 12, 2008 8.016 8.122 8.002 8.052 64,835,476 +0.08(+1.05%)
Jun 11, 2008 8.143 8.146 7.939 7.968 81,139,232 -0.19(-2.29%)
Jun 10, 2008 8.181 8.258 8.092 8.155 73,481,520 -0.01(-0.13%)
Jun 09, 2008 8.174 8.205 8.088 8.165 62,925,016 +0.00(+0.00%)
Jun 06, 2008 8.244 8.306 8.143 8.165 97,823,832 -0.15(-1.81%)
Jun 05, 2008 8.078 8.356 8.047 8.316 132,537,776 +0.29(+3.63%)
Jun 04, 2008 7.889 8.086 7.889 8.025 76,836,632 +0.10(+1.23%)
Jun 03, 2008 7.984 8.052 7.894 7.927 85,064,328 -0.00(-0.02%)
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.