Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2008 6.552 6.656 6.375 6.460 36,487,444 -0.41(-5.97%)
Jul 30, 2008 7.342 7.422 6.571 6.871 30,078,570 -0.14(-2.01%)
Jul 29, 2008 7.011 7.011 6.417 7.011 16,109,034 +0.51(+7.92%)
Jul 28, 2008 6.748 7.079 6.430 6.497 12,723,362 -0.34(-4.93%)
Jul 25, 2008 6.797 7.410 6.571 6.834 16,660,896 -0.02(-0.27%)
Jul 24, 2008 7.373 7.654 6.754 6.852 19,982,520 -0.56(-7.60%)
Jul 23, 2008 7.348 7.838 6.834 7.416 44,940,040 +0.07(+1.00%)
Jul 22, 2008 6.436 7.403 6.019 7.342 39,726,800 +0.30(+4.26%)
Jul 21, 2008 7.342 7.410 6.981 7.042 25,068,864 +0.09(+1.23%)
Jul 18, 2008 6.503 7.312 6.503 6.956 30,716,628 +0.36(+5.48%)
Jul 17, 2008 6.307 7.005 5.885 6.595 35,480,520 +0.63(+10.58%)
Jul 16, 2008 5.432 6.056 5.217 5.964 25,699,078 +0.84(+16.37%)
Jul 15, 2008 5.303 5.530 4.856 5.125 36,106,580 -0.24(-4.56%)
Jul 14, 2008 6.252 6.271 5.217 5.370 31,419,774 -0.66(-10.87%)
Jul 11, 2008 6.068 6.191 5.787 6.026 29,433,954 -0.24(-3.81%)
Jul 10, 2008 6.381 6.454 6.062 6.264 30,799,892 -0.18(-2.85%)
Jul 09, 2008 7.042 7.109 6.424 6.448 18,895,656 -0.60(-8.51%)
Jul 08, 2008 6.552 7.097 6.430 7.048 23,809,516 +0.57(+8.79%)
Jul 07, 2008 6.816 6.938 6.369 6.479 33,276,426 -0.32(-4.68%)
Jul 04, 2008 6.993 7.036 6.760 6.797 8,952,402 +0.00(+0.00%)
Jul 03, 2008 6.993 7.036 6.760 6.797 8,952,402 -0.01(-0.18%)
Jul 02, 2008 6.962 7.201 6.791 6.809 18,798,718 -0.15(-2.20%)
Jul 01, 2008 6.656 6.981 6.613 6.962 22,719,572 +0.24(+3.55%)
Jun 30, 2008 6.809 6.956 6.681 6.724 23,555,004 -0.10(-1.44%)
Jun 27, 2008 6.901 6.987 6.742 6.822 16,601,210 -0.04(-0.62%)
Jun 26, 2008 6.846 7.097 6.779 6.865 18,797,230 -0.07(-1.06%)
Jun 25, 2008 6.999 7.263 6.858 6.938 27,620,502 -0.03(-0.44%)
Jun 24, 2008 6.785 7.085 6.638 6.969 31,077,908 +0.23(+3.45%)
Jun 23, 2008 7.103 7.103 6.736 6.736 20,572,210 -0.32(-4.60%)
Jun 20, 2008 6.705 7.189 6.124 7.060 42,458,084 +0.11(+1.59%)
Jun 19, 2008 6.785 6.993 6.748 6.950 24,829,374 +0.13(+1.98%)
Jun 18, 2008 6.816 7.250 6.607 6.816 38,077,228 -0.17(-2.37%)
Jun 17, 2008 7.342 7.428 6.950 6.981 47,903,676 -0.24(-3.39%)
Jun 16, 2008 7.177 7.385 7.146 7.226 40,934,460 +0.04(+0.60%)
Jun 13, 2008 7.146 7.287 7.018 7.183 161,657,616 -0.15(-2.09%)
Jun 12, 2008 8.585 8.849 7.128 7.336 65,191,476 -2.28(-23.74%)
Jun 11, 2008 10.32 10.39 9.596 9.620 12,442,277 -0.70(-6.82%)
Jun 10, 2008 10.38 10.56 10.07 10.32 10,184,720 +0.13(+1.26%)
Jun 09, 2008 10.73 10.73 10.13 10.20 14,158,039 -0.40(-3.76%)
Jun 06, 2008 10.91 11.00 10.56 10.59 11,016,109 -0.64(-5.72%)
Jun 05, 2008 11.26 11.30 11.03 11.24 8,426,706 +0.04(+0.38%)
Jun 04, 2008 11.46 11.48 11.04 11.19 13,125,221 -0.28(-2.45%)
Jun 03, 2008 11.87 11.95 11.35 11.48 9,274,960 -0.29(-2.50%)
Jun 02, 2008 11.90 11.91 11.57 11.77 10,096,562 -0.15(-1.28%)
May 30, 2008 12.34 12.34 11.84 11.92 8,030,614 -0.32(-2.65%)
May 29, 2008 11.81 12.32 11.81 12.25 13,090,880 +0.21(+1.73%)
May 28, 2008 12.52 12.57 11.76 12.04 23,191,626 -1.40(-10.43%)
May 27, 2008 13.42 13.59 13.21 13.44 5,581,358 +0.05(+0.37%)
May 26, 2008 13.72 13.74 13.37 13.39 0 +0.00(+0.00%)
May 23, 2008 13.72 13.74 13.37 13.39 5,652,013 -0.42(-3.06%)
May 22, 2008 13.74 14.05 13.59 13.81 5,262,169 +0.00(+0.00%)
May 21, 2008 14.11 14.25 13.80 13.81 7,714,241 -0.28(-2.00%)
May 20, 2008 14.45 14.45 14.02 14.10 6,501,023 -0.40(-2.75%)
May 19, 2008 14.54 14.78 14.45 14.49 4,663,761 -0.03(-0.21%)
May 16, 2008 15.14 15.16 14.42 14.53 7,639,542 -0.84(-5.46%)
May 15, 2008 15.13 15.41 14.97 15.36 4,657,235 +0.27(+1.78%)
May 14, 2008 14.94 15.22 14.82 15.09 4,590,171 +0.28(+1.86%)
May 13, 2008 15.14 15.14 14.78 14.82 3,860,536 -0.23(-1.55%)
May 12, 2008 14.76 15.06 14.73 15.05 3,745,130 +0.36(+2.46%)
May 09, 2008 14.49 15.03 14.39 14.69 4,413,181 +0.01(+0.04%)
May 08, 2008 15.00 15.01 14.54 14.68 5,766,825 -0.23(-1.56%)
May 07, 2008 15.52 15.65 14.86 14.92 5,525,969 -0.63(-4.06%)
May 06, 2008 15.33 15.69 15.08 15.55 4,918,253 +0.05(+0.32%)
May 05, 2008 15.57 15.72 15.33 15.50 3,818,063 -0.10(-0.67%)
May 02, 2008 15.87 15.99 15.50 15.60 5,567,254 -0.08(-0.51%)
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.