Historical Prices

Date Open High Low Close Volume Change (%)
Aug 29, 2008 9.899 9.951 9.812 9.832 0 -0.08(-0.83%)
Aug 28, 2008 9.863 9.930 9.827 9.915 63,903,920 +0.10(+1.00%)
Aug 27, 2008 9.879 9.904 9.750 9.817 70,699,856 -0.10(-1.04%)
Aug 26, 2008 10.06 10.08 9.879 9.920 71,426,488 -0.12(-1.18%)
Aug 25, 2008 10.08 10.22 9.966 10.04 80,478,192 -0.12(-1.22%)
Aug 22, 2008 10.02 10.20 9.961 10.16 0 +0.20(+1.96%)
Aug 21, 2008 9.853 10.00 9.796 9.966 52,530,628 +0.05(+0.47%)
Aug 20, 2008 9.961 9.997 9.807 9.920 58,828,664 -0.03(-0.31%)
Aug 19, 2008 10.04 10.14 9.930 9.951 66,980,656 -0.15(-1.53%)
Aug 18, 2008 10.33 10.34 10.06 10.11 72,751,848 -0.17(-1.65%)
Aug 15, 2008 10.22 10.36 10.22 10.27 76,453,776 +0.10(+0.96%)
Aug 14, 2008 10.13 10.34 10.04 10.18 70,401,856 +0.07(+0.71%)
Aug 13, 2008 10.16 10.21 10.06 10.11 71,418,600 -0.04(-0.41%)
Aug 12, 2008 10.20 10.31 10.12 10.15 69,340,480 -0.08(-0.81%)
Aug 11, 2008 10.19 10.35 10.13 10.23 88,183,456 +0.02(+0.20%)
Aug 08, 2008 9.884 10.22 9.873 10.21 83,877,496 +0.32(+3.28%)
Aug 07, 2008 9.935 10.09 9.832 9.884 75,708,560 -0.11(-1.13%)
Aug 06, 2008 9.992 10.05 9.884 9.997 81,149,880 -0.14(-1.42%)
Aug 05, 2008 9.796 10.16 9.796 10.14 110,633,208 +0.38(+3.85%)
Aug 04, 2008 9.580 9.858 9.544 9.765 83,664,424 +0.20(+2.04%)
Aug 01, 2008 9.678 9.750 9.534 9.570 63,967,784 -0.04(-0.37%)
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%)
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.