Historical Prices

Date Open High Low Close Volume Change (%)
Aug 29, 2008 10.66 10.72 10.57 10.59 0 -0.09(-0.83%)
Aug 28, 2008 10.62 10.69 10.58 10.68 59,340,696 +0.11(+1.00%)
Aug 27, 2008 10.64 10.67 10.50 10.57 65,651,352 -0.11(-1.04%)
Aug 26, 2008 10.84 10.86 10.64 10.68 66,326,096 -0.13(-1.18%)
Aug 25, 2008 10.86 11.01 10.73 10.81 74,731,440 -0.13(-1.22%)
Aug 22, 2008 10.79 10.98 10.73 10.94 0 +0.21(+1.96%)
Aug 21, 2008 10.61 10.77 10.55 10.73 48,779,544 +0.05(+0.47%)
Aug 20, 2008 10.73 10.77 10.56 10.68 54,627,852 -0.03(-0.31%)
Aug 19, 2008 10.82 10.92 10.69 10.72 62,197,732 -0.17(-1.53%)
Aug 18, 2008 11.13 11.13 10.84 10.88 67,556,816 -0.18(-1.65%)
Aug 15, 2008 11.01 11.15 11.00 11.06 70,994,400 +0.11(+0.96%)
Aug 14, 2008 10.90 11.13 10.81 10.96 65,374,628 +0.08(+0.71%)
Aug 13, 2008 10.94 11.00 10.84 10.88 66,318,776 -0.04(-0.41%)
Aug 12, 2008 10.99 11.10 10.90 10.93 64,389,044 -0.09(-0.80%)
Aug 11, 2008 10.98 11.14 10.91 11.02 81,886,488 +0.02(+0.20%)
Aug 08, 2008 10.64 11.01 10.63 10.99 77,888,008 +0.35(+3.28%)
Aug 07, 2008 10.70 10.87 10.59 10.64 70,302,392 -0.12(-1.13%)
Aug 06, 2008 10.76 10.83 10.64 10.77 75,355,168 -0.16(-1.42%)
Aug 05, 2008 10.55 10.94 10.55 10.92 102,733,160 +0.40(+3.85%)
Aug 04, 2008 10.32 10.62 10.28 10.52 77,690,152 +0.21(+2.04%)
Aug 01, 2008 10.42 10.50 10.27 10.31 59,400,004 -0.04(-0.38%)
Jul 31, 2008 10.42 10.58 10.31 10.34 85,937,552 -0.12(-1.11%)
Jul 30, 2008 10.33 10.59 10.27 10.46 76,610,520 +0.19(+1.89%)
Jul 29, 2008 10.21 10.31 10.16 10.27 58,619,684 +0.09(+0.93%)
Jul 28, 2008 10.46 10.48 10.16 10.17 64,673,700 -0.29(-2.81%)
Jul 25, 2008 10.47 10.50 10.37 10.47 77,334,504 +0.04(+0.43%)
Jul 24, 2008 10.63 10.67 10.39 10.42 73,981,416 -0.14(-1.36%)
Jul 23, 2008 10.41 10.59 10.31 10.57 118,404,248 +0.40(+3.92%)
Jul 22, 2008 9.962 10.24 9.912 10.17 90,094,456 +0.14(+1.44%)
Jul 21, 2008 10.21 10.27 9.968 10.02 87,749,672 -0.13(-1.26%)
Jul 18, 2008 10.20 10.22 10.01 10.15 77,152,408 -0.04(-0.38%)
Jul 17, 2008 10.12 10.24 9.973 10.19 88,615,856 +0.07(+0.71%)
Jul 16, 2008 9.752 10.13 9.646 10.12 101,105,168 +0.38(+3.87%)
Jul 15, 2008 9.707 9.868 9.608 9.741 111,526,512 -0.04(-0.40%)
Jul 14, 2008 9.984 10.03 9.746 9.779 64,580,368 -0.09(-0.90%)
Jul 11, 2008 9.940 10.00 9.796 9.868 92,163,184 -0.12(-1.22%)
Jul 10, 2008 10.06 10.17 9.885 9.990 84,983,072 +0.00(+0.00%)
Jul 09, 2008 10.16 10.29 9.973 9.990 92,358,912 -0.09(-0.88%)
Jul 08, 2008 9.680 10.10 9.674 10.08 110,182,392 +0.44(+4.60%)
Jul 07, 2008 9.863 9.912 9.563 9.635 86,188,976 -0.20(-2.03%)
Jul 04, 2008 9.846 9.901 9.752 9.835 43,946,992 +0.00(+0.00%)
Jul 03, 2008 9.846 9.901 9.752 9.835 43,946,992 +0.07(+0.74%)
Jul 02, 2008 9.885 9.896 9.752 9.763 69,162,392 -0.06(-0.62%)
Jul 01, 2008 9.658 9.846 9.619 9.824 95,931,688 +0.14(+1.49%)
Jun 30, 2008 9.580 9.774 9.563 9.680 79,972,464 +0.11(+1.10%)
Jun 27, 2008 9.563 9.685 9.486 9.574 119,094,048 +0.06(+0.64%)
Jun 26, 2008 9.840 9.984 9.513 9.513 98,883,144 -0.39(-3.97%)
Jun 25, 2008 9.829 10.06 9.752 9.907 104,720,672 +0.11(+1.07%)
Jun 24, 2008 9.635 9.835 9.608 9.802 87,955,008 +0.17(+1.78%)
Jun 23, 2008 9.652 9.702 9.585 9.630 83,914,048 +0.03(+0.29%)
Jun 20, 2008 9.818 9.879 9.585 9.602 114,397,744 -0.24(-2.48%)
Jun 19, 2008 9.868 9.935 9.807 9.846 114,074,600 +0.00(+0.00%)
Jun 18, 2008 10.25 10.27 9.829 9.846 172,376,896 +0.03(+0.28%)
Jun 17, 2008 9.890 9.946 9.791 9.818 78,130,384 -0.03(-0.28%)
Jun 16, 2008 9.923 9.957 9.807 9.846 106,345,376 -0.12(-1.22%)
Jun 13, 2008 9.857 9.968 9.779 9.968 87,308,304 +0.14(+1.47%)
Jun 12, 2008 9.763 9.950 9.752 9.824 87,356,440 +0.10(+1.03%)
Jun 11, 2008 9.929 9.940 9.696 9.724 107,367,248 -0.22(-2.17%)
Jun 10, 2008 9.940 9.984 9.813 9.940 103,174,552 -0.04(-0.44%)
Jun 09, 2008 10.03 10.07 9.951 9.984 103,306,096 +0.03(+0.33%)
Jun 06, 2008 10.27 10.31 9.946 9.951 172,799,616 -0.39(-3.80%)
Jun 05, 2008 10.38 10.39 10.22 10.34 149,962,672 -0.07(-0.69%)
Jun 04, 2008 10.53 10.60 10.36 10.42 109,254,472 -0.12(-1.11%)
Jun 03, 2008 10.59 10.64 10.49 10.53 96,440,736 -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.