Historical Prices

Date Open High Low Close Volume Change (%)
Aug 29, 2008 7.125 7.673 7.012 7.486 0 +0.19(+2.56%)
Aug 28, 2008 7.012 7.299 6.969 7.299 11,649,715 +0.40(+5.76%)
Aug 27, 2008 6.810 7.006 6.607 6.901 11,225,568 +0.09(+1.35%)
Aug 26, 2008 6.693 6.822 6.620 6.810 12,120,349 +0.14(+2.11%)
Aug 25, 2008 6.963 6.963 6.613 6.669 13,236,435 -0.36(-5.14%)
Aug 22, 2008 6.681 7.147 6.681 7.030 0 +0.58(+8.93%)
Aug 21, 2008 6.528 6.644 6.423 6.454 11,946,751 -0.23(-3.48%)
Aug 20, 2008 6.497 6.761 6.313 6.687 18,567,834 +0.15(+2.35%)
Aug 19, 2008 6.699 6.742 6.338 6.534 18,735,452 -0.30(-4.39%)
Aug 18, 2008 7.245 7.245 6.773 6.834 12,891,379 -0.36(-4.94%)
Aug 15, 2008 7.122 7.386 7.067 7.190 0 +0.19(+2.71%)
Aug 14, 2008 6.785 7.190 6.656 7.000 14,236,371 +0.21(+3.16%)
Aug 13, 2008 7.171 7.239 6.583 6.785 22,585,670 -0.42(-5.79%)
Aug 12, 2008 7.557 7.711 7.141 7.202 22,969,524 -0.50(-6.45%)
Aug 11, 2008 7.386 8.041 7.177 7.698 22,287,674 +0.38(+5.19%)
Aug 08, 2008 6.810 7.410 6.742 7.318 26,987,218 +0.69(+10.45%)
Aug 07, 2008 6.944 7.098 6.509 6.626 21,425,764 -0.42(-6.00%)
Aug 06, 2008 6.681 7.226 6.521 7.049 25,262,738 +0.36(+5.31%)
Aug 05, 2008 6.662 6.736 6.466 6.693 20,256,182 +0.26(+4.10%)
Aug 04, 2008 6.687 6.687 6.203 6.430 17,707,004 -0.29(-4.38%)
Aug 01, 2008 6.472 6.865 6.319 6.724 17,999,454 +0.26(+3.98%)
Jul 31, 2008 6.558 6.662 6.380 6.466 36,453,900 -0.41(-5.97%)
Jul 30, 2008 7.349 7.429 6.577 6.877 30,050,920 -0.14(-2.01%)
Jul 29, 2008 7.018 7.018 6.423 7.018 16,094,225 +0.51(+7.92%)
Jul 28, 2008 6.754 7.085 6.436 6.503 12,711,666 -0.34(-4.93%)
Jul 25, 2008 6.803 7.416 6.577 6.840 16,645,580 -0.02(-0.27%)
Jul 24, 2008 7.380 7.661 6.761 6.859 19,964,150 -0.56(-7.60%)
Jul 23, 2008 7.355 7.845 6.840 7.422 44,898,728 +0.07(+1.00%)
Jul 22, 2008 6.442 7.410 6.025 7.349 39,690,280 +0.30(+4.26%)
Jul 21, 2008 7.349 7.416 6.987 7.049 25,045,820 +0.09(+1.23%)
Jul 18, 2008 6.509 7.318 6.509 6.963 30,688,390 +0.36(+5.48%)
Jul 17, 2008 6.313 7.012 5.890 6.601 35,447,900 +0.63(+10.58%)
Jul 16, 2008 5.437 6.062 5.222 5.970 25,675,454 +0.84(+16.37%)
Jul 15, 2008 5.308 5.535 4.860 5.130 36,073,388 -0.25(-4.56%)
Jul 14, 2008 6.258 6.276 5.222 5.375 31,390,890 -0.66(-10.87%)
Jul 11, 2008 6.074 6.197 5.792 6.031 29,406,896 -0.24(-3.81%)
Jul 10, 2008 6.387 6.460 6.068 6.270 30,771,580 -0.18(-2.85%)
Jul 09, 2008 7.049 7.116 6.430 6.454 18,878,286 -0.60(-8.51%)
Jul 08, 2008 6.558 7.104 6.436 7.055 23,787,628 +0.57(+8.79%)
Jul 07, 2008 6.822 6.944 6.374 6.485 33,245,836 -0.32(-4.68%)
Jul 04, 2008 7.000 7.042 6.767 6.803 8,944,172 +0.00(+0.00%)
Jul 03, 2008 7.000 7.042 6.767 6.803 8,944,172 -0.01(-0.18%)
Jul 02, 2008 6.969 7.208 6.797 6.816 18,781,436 -0.15(-2.20%)
Jul 01, 2008 6.662 6.987 6.620 6.969 22,698,686 +0.24(+3.55%)
Jun 30, 2008 6.816 6.963 6.687 6.730 23,533,350 -0.10(-1.44%)
Jun 27, 2008 6.908 6.993 6.748 6.828 16,585,949 -0.04(-0.62%)
Jun 26, 2008 6.852 7.104 6.785 6.871 18,779,950 -0.07(-1.06%)
Jun 25, 2008 7.006 7.269 6.865 6.944 27,595,112 -0.03(-0.44%)
Jun 24, 2008 6.791 7.091 6.644 6.975 31,049,338 +0.23(+3.45%)
Jun 23, 2008 7.110 7.110 6.742 6.742 20,553,300 -0.32(-4.60%)
Jun 20, 2008 6.711 7.196 6.129 7.067 42,419,052 +0.11(+1.59%)
Jun 19, 2008 6.791 7.000 6.754 6.957 24,806,550 +0.13(+1.98%)
Jun 18, 2008 6.822 7.257 6.613 6.822 38,042,224 -0.17(-2.37%)
Jun 17, 2008 7.349 7.435 6.957 6.987 47,859,640 -0.25(-3.39%)
Jun 16, 2008 7.183 7.392 7.153 7.232 40,896,828 +0.04(+0.60%)
Jun 13, 2008 7.153 7.294 7.024 7.190 161,509,008 -0.15(-2.09%)
Jun 12, 2008 8.593 8.857 7.134 7.343 65,131,548 -2.29(-23.74%)
Jun 11, 2008 10.33 10.40 9.604 9.629 12,430,839 -0.70(-6.82%)
Jun 10, 2008 10.39 10.57 10.08 10.33 10,175,357 +0.13(+1.26%)
Jun 09, 2008 10.74 10.74 10.14 10.21 14,145,024 -0.40(-3.76%)
Jun 06, 2008 10.92 11.01 10.57 10.60 11,005,982 -0.64(-5.72%)
Jun 05, 2008 11.27 11.31 11.04 11.25 8,418,959 +0.04(+0.38%)
Jun 04, 2008 11.47 11.49 11.05 11.20 13,113,156 -0.28(-2.45%)
Jun 03, 2008 11.88 11.96 11.36 11.49 9,266,433 -0.29(-2.50%)
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.