Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2008 9.678 9.822 9.575 9.606 92,546,040 -0.11(-1.11%)
Jul 30, 2008 9.596 9.837 9.534 9.714 82,501,768 +0.18(+1.89%)
Jul 29, 2008 9.477 9.575 9.436 9.534 63,127,460 +0.09(+0.93%)
Jul 28, 2008 9.709 9.729 9.436 9.446 69,647,024 -0.27(-2.81%)
Jul 25, 2008 9.719 9.747 9.632 9.719 83,281,424 +0.04(+0.43%)
Jul 24, 2008 9.873 9.904 9.647 9.678 79,670,488 -0.13(-1.36%)
Jul 23, 2008 9.668 9.837 9.575 9.812 127,509,376 +0.37(+3.92%)
Jul 22, 2008 9.251 9.513 9.205 9.441 97,022,600 +0.13(+1.44%)
Jul 21, 2008 9.482 9.534 9.256 9.307 94,497,512 -0.12(-1.26%)
Jul 18, 2008 9.472 9.493 9.297 9.426 83,085,320 -0.04(-0.38%)
Jul 17, 2008 9.395 9.513 9.261 9.462 95,430,296 +0.07(+0.71%)
Jul 16, 2008 9.055 9.410 8.958 9.395 108,880,024 +0.35(+3.87%)
Jul 15, 2008 9.014 9.163 8.922 9.045 120,102,752 -0.04(-0.40%)
Jul 14, 2008 9.271 9.313 9.050 9.081 69,546,512 -0.08(-0.90%)
Jul 11, 2008 9.230 9.287 9.097 9.163 99,250,416 -0.11(-1.22%)
Jul 10, 2008 9.338 9.446 9.179 9.277 91,518,160 +0.00(+0.00%)
Jul 09, 2008 9.431 9.554 9.261 9.277 99,461,192 -0.08(-0.88%)
Jul 08, 2008 8.988 9.374 8.983 9.359 118,655,280 +0.41(+4.60%)
Jul 07, 2008 9.158 9.205 8.880 8.947 92,816,800 -0.19(-2.03%)
Jul 04, 2008 9.143 9.194 9.055 9.133 47,326,460 +0.00(+0.00%)
Jul 03, 2008 9.143 9.194 9.055 9.133 47,326,460 +0.07(+0.74%)
Jul 02, 2008 9.179 9.189 9.055 9.066 74,480,888 -0.06(-0.62%)
Jul 01, 2008 8.968 9.143 8.932 9.122 103,308,704 +0.13(+1.49%)
Jun 30, 2008 8.896 9.076 8.880 8.988 86,122,240 +0.10(+1.10%)
Jun 27, 2008 8.880 8.994 8.808 8.891 128,252,224 +0.06(+0.64%)
Jun 26, 2008 9.138 9.271 8.834 8.834 106,487,136 -0.37(-3.97%)
Jun 25, 2008 9.127 9.338 9.055 9.199 112,773,560 +0.10(+1.07%)
Jun 24, 2008 8.947 9.133 8.922 9.102 94,718,632 +0.16(+1.78%)
Jun 23, 2008 8.963 9.009 8.901 8.942 90,366,928 +0.03(+0.29%)
Jun 20, 2008 9.117 9.174 8.901 8.916 123,194,784 -0.23(-2.48%)
Jun 19, 2008 9.163 9.225 9.107 9.143 122,846,784 +0.00(+0.00%)
Jun 18, 2008 9.518 9.539 9.127 9.143 185,632,464 +0.03(+0.28%)
Jun 17, 2008 9.184 9.235 9.091 9.117 84,138,504 -0.03(-0.28%)
Jun 16, 2008 9.215 9.246 9.107 9.143 114,523,200 -0.11(-1.22%)
Jun 13, 2008 9.153 9.256 9.081 9.256 94,022,200 +0.13(+1.47%)
Jun 12, 2008 9.066 9.240 9.055 9.122 94,074,032 +0.09(+1.03%)
Jun 11, 2008 9.220 9.230 9.004 9.030 115,623,648 -0.20(-2.17%)
Jun 10, 2008 9.230 9.271 9.112 9.230 111,108,536 -0.04(-0.44%)
Jun 09, 2008 9.313 9.349 9.241 9.271 111,250,200 +0.03(+0.33%)
Jun 06, 2008 9.539 9.570 9.235 9.241 186,087,680 -0.37(-3.80%)
Jun 05, 2008 9.642 9.652 9.493 9.606 161,494,608 -0.07(-0.69%)
Jun 04, 2008 9.776 9.843 9.616 9.673 117,656,000 -0.11(-1.10%)
Jun 03, 2008 9.832 9.879 9.740 9.781 103,856,904 -0.09(-0.89%)
Jun 02, 2008 9.997 10.01 9.791 9.868 103,952,592 -0.09(-0.93%)
May 30, 2008 10.02 10.03 9.925 9.961 72,148,880 -0.02(-0.21%)
May 29, 2008 9.951 10.05 9.935 9.981 87,103,400 +0.05(+0.52%)
May 28, 2008 9.992 10.02 9.858 9.930 84,505,944 -0.02(-0.16%)
May 27, 2008 10.07 10.08 9.904 9.945 91,255,200 -0.10(-1.02%)
May 26, 2008 10.15 10.15 10.04 10.05 0 +0.00(+0.00%)
May 23, 2008 10.15 10.15 10.04 10.05 81,398,184 -0.13(-1.26%)
May 22, 2008 10.17 10.25 10.09 10.18 123,828,936 -0.12(-1.15%)
May 21, 2008 10.35 10.38 10.25 10.30 117,709,488 -0.02(-0.20%)
May 20, 2008 10.38 10.42 10.30 10.32 119,393,568 -0.09(-0.89%)
May 19, 2008 10.32 10.44 10.26 10.41 117,820,024 +0.10(+1.00%)
May 16, 2008 10.35 10.36 10.26 10.31 90,551,600 -0.03(-0.25%)
May 15, 2008 10.32 10.34 10.25 10.33 70,098,912 +0.01(+0.10%)
May 14, 2008 10.30 10.34 10.27 10.32 80,538,680 +0.05(+0.45%)
May 13, 2008 10.25 10.32 10.22 10.27 75,126,320 +0.03(+0.30%)
May 12, 2008 10.21 10.27 10.18 10.24 70,383,128 +0.06(+0.61%)
May 09, 2008 10.24 10.25 10.14 10.18 68,650,048 -0.09(-0.90%)
May 08, 2008 10.28 10.31 10.23 10.27 91,022,528 +0.03(+0.25%)
May 07, 2008 10.42 10.44 10.23 10.25 105,982,032 -0.26(-2.45%)
May 06, 2008 10.56 10.59 10.42 10.51 79,735,224 -0.05(-0.49%)
May 05, 2008 10.60 10.60 10.52 10.56 67,550,696 -0.05(-0.44%)
May 02, 2008 10.54 10.62 10.48 10.60 94,541,360 +0.09(+0.83%)
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.