Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2008 4.751 4.892 4.734 4.794 989,450,752 -0.03(-0.58%)
Jul 30, 2008 4.759 4.840 4.707 4.822 1,716,297,728 +0.08(+1.78%)
Jul 29, 2008 4.687 4.809 4.634 4.737 1,375,503,872 +0.08(+1.74%)
Jul 28, 2008 4.896 4.900 4.645 4.657 2,176,599,040 -0.23(-4.76%)
Jul 25, 2008 4.838 4.916 4.785 4.889 957,444,608 +0.09(+1.94%)
Jul 24, 2008 4.956 4.984 4.779 4.796 2,664,891,904 -0.22(-4.35%)
Jul 23, 2008 4.976 5.078 4.873 5.014 211,387,392 +0.13(+2.62%)
Jul 22, 2008 4.494 4.909 4.419 4.886 2,695,612,416 -0.13(-2.57%)
Jul 21, 2008 5.034 5.052 4.859 5.015 2,687,413,248 +0.03(+0.69%)
Jul 18, 2008 5.082 5.117 4.976 4.981 2,903,584,256 -0.20(-3.88%)
Jul 17, 2008 5.251 5.277 5.169 5.182 1,984,396,800 -0.03(-0.58%)
Jul 16, 2008 5.133 5.215 5.085 5.212 1,903,695,360 +0.10(+1.87%)
Jul 15, 2008 5.202 5.240 5.018 5.116 31,300,608 -0.13(-2.44%)
Jul 14, 2008 5.406 5.408 5.220 5.244 3,049,807,872 +0.04(+0.75%)
Jul 11, 2008 5.292 5.342 5.157 5.205 3,414,181,888 -0.12(-2.29%)
Jul 10, 2008 5.275 5.348 5.168 5.327 2,673,758,208 +0.07(+1.37%)
Jul 09, 2008 5.435 5.456 5.252 5.255 3,130,393,088 -0.16(-2.95%)
Jul 08, 2008 5.290 5.420 5.210 5.415 3,068,839,936 +0.13(+2.51%)
Jul 07, 2008 5.222 5.342 5.184 5.283 2,505,508,864 +0.15(+2.96%)
Jul 03, 2008 5.115 5.193 4.999 5.131 43,339,776 +0.06(+1.15%)
Jul 02, 2008 5.284 5.352 5.072 5.072 2,647,484,928 -0.20(-3.72%)
Jul 01, 2008 4.953 5.269 4.946 5.268 621,810,688 +0.22(+4.32%)
Jun 30, 2008 5.133 5.187 5.025 5.050 1,376,548,352 -0.08(-1.56%)
Jun 27, 2008 5.022 5.144 4.951 5.130 49,590,272 +0.06(+1.09%)
Jun 26, 2008 5.250 5.273 5.067 5.075 2,913,495,040 -0.28(-5.15%)
Jun 25, 2008 5.266 5.393 5.244 5.350 1,047,081,984 +0.12(+2.39%)
Jun 24, 2008 5.199 5.301 5.176 5.225 860,542,464 +0.00(+0.05%)
Jun 23, 2008 5.270 5.304 5.174 5.222 1,058,106,368 -0.06(-1.20%)
Jun 20, 2008 5.409 5.459 5.278 5.286 3,068,979,200 -0.17(-3.11%)
Jun 19, 2008 5.385 5.499 5.332 5.456 2,269,741,056 +0.06(+1.20%)
Jun 18, 2008 5.462 5.495 5.349 5.391 2,431,538,688 -0.08(-1.48%)
Jun 17, 2008 5.371 5.489 5.351 5.472 3,162,562,560 +0.14(+2.60%)
Jun 16, 2008 5.166 5.365 5.099 5.333 128,179,200 +0.13(+2.59%)
Jun 13, 2008 5.177 5.253 4.986 5.199 2,567,114,752 -0.03(-0.51%)
Jun 12, 2008 5.474 5.507 5.163 5.225 2,255,241,216 -0.23(-4.18%)
Jun 11, 2008 5.560 5.610 5.416 5.453 3,675,620,352 -0.15(-2.60%)
Jun 10, 2008 5.444 5.633 5.399 5.599 867,674,112 +0.12(+2.22%)
Jun 09, 2008 5.573 5.578 5.301 5.477 2,768,562,176 -0.12(-2.17%)
Jun 06, 2008 5.670 5.729 5.596 5.599 3,716,005,888 -0.11(-2.00%)
Jun 05, 2008 5.620 5.725 5.601 5.713 1,967,151,616 +0.13(+2.29%)
Jun 04, 2008 5.550 5.643 5.526 5.585 1,731,221,504 -0.01(-0.10%)
Jun 03, 2008 5.636 5.676 5.499 5.591 1,926,324,736 -0.02(-0.39%)
Jun 02, 2008 5.688 5.720 5.565 5.613 1,340,433,408 -0.08(-1.40%)
May 30, 2008 5.653 5.716 5.651 5.693 763,037,184 +0.06(+1.10%)
May 29, 2008 5.633 5.676 5.595 5.630 1,069,758,464 -0.01(-0.17%)
May 28, 2008 5.652 5.668 5.541 5.640 1,872,105,984 +0.02(+0.31%)
May 27, 2008 5.512 5.623 5.484 5.623 2,252,797,952 +0.16(+2.90%)
May 23, 2008 5.452 5.489 5.362 5.464 3,222,745,600 +0.12(+2.33%)
May 22, 2008 5.406 5.469 5.187 5.340 1,413,064,704 -0.03(-0.64%)
May 21, 2008 5.600 5.668 5.316 5.374 1,006,238,720 -0.23(-4.15%)
May 20, 2008 5.484 5.614 5.432 5.607 3,744,414,720 +0.07(+1.25%)
May 19, 2008 5.666 5.691 5.468 5.537 3,545,226,240 -0.12(-2.14%)
May 16, 2008 5.734 5.739 5.640 5.659 2,052,727,296 -0.06(-1.11%)
May 15, 2008 5.634 5.727 5.555 5.722 2,943,320,064 +0.10(+1.86%)
May 14, 2008 5.767 5.798 5.597 5.617 3,304,863,232 -0.11(-1.95%)
May 13, 2008 5.688 5.774 5.666 5.729 2,529,090,048 +0.05(+0.96%)
May 12, 2008 5.586 5.696 5.515 5.675 2,490,352,640 +0.14(+2.57%)
May 09, 2008 5.524 5.557 5.470 5.533 1,284,334,592 -0.05(-0.87%)
May 08, 2008 5.542 5.625 5.521 5.581 3,157,827,072 +0.07(+1.35%)
May 07, 2008 5.611 5.676 5.445 5.507 1,001,897,984 -0.12(-2.18%)
May 06, 2008 5.569 5.643 5.494 5.630 3,321,829,376 +0.06(+1.04%)
May 05, 2008 5.487 5.589 5.460 5.571 2,788,717,568 +0.11(+2.09%)
May 02, 2008 5.434 5.487 5.385 5.457 4,044,752,896 +0.03(+0.52%)
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.