Historical Prices

Date Open High Low Close Volume Change (%)
Aug 29, 2008 9.566 9.628 9.433 9.521 27,273,046 -0.18(-1.85%)
Aug 28, 2008 9.467 9.734 9.448 9.700 16,508,176 +0.20(+2.09%)
Aug 27, 2008 9.421 9.585 9.345 9.501 17,573,900 +0.08(+0.89%)
Aug 26, 2008 9.547 9.555 9.326 9.417 18,699,274 -0.04(-0.44%)
Aug 25, 2008 9.496 9.505 9.398 9.459 20,958,908 -0.10(-1.04%)
Aug 22, 2008 9.437 9.639 9.318 9.559 22,021,752 +0.19(+2.08%)
Aug 21, 2008 9.463 9.463 9.246 9.364 33,266,210 -0.17(-1.76%)
Aug 20, 2008 9.650 9.696 9.456 9.532 33,581,384 -0.16(-1.69%)
Aug 19, 2008 9.662 9.845 9.662 9.696 26,006,914 -0.05(-0.47%)
Aug 18, 2008 9.841 9.964 9.666 9.742 33,362,682 -0.18(-1.81%)
Aug 15, 2008 9.929 10.11 9.899 9.922 28,812,936 -0.03(-0.27%)
Aug 14, 2008 9.845 10.04 9.746 9.948 35,033,840 +0.10(+0.97%)
Aug 13, 2008 9.887 10.08 9.765 9.853 34,586,980 -0.10(-0.96%)
Aug 12, 2008 10.15 10.23 9.922 9.948 33,154,684 -0.27(-2.62%)
Aug 11, 2008 9.960 10.31 9.799 10.22 30,332,096 +0.15(+1.48%)
Aug 08, 2008 9.729 10.13 9.628 10.07 31,277,654 +0.34(+3.54%)
Aug 07, 2008 9.727 9.899 9.563 9.723 36,771,712 +0.01(+0.08%)
Aug 06, 2008 9.708 9.776 9.555 9.715 42,966,988 -0.06(-0.66%)
Aug 05, 2008 9.712 9.811 9.555 9.780 37,137,496 +0.21(+2.24%)
Aug 04, 2008 9.353 9.654 9.280 9.566 27,047,302 +0.18(+1.91%)
Aug 01, 2008 9.654 9.658 9.112 9.387 63,983,688 -0.23(-2.34%)
Jul 31, 2008 9.585 9.853 9.555 9.612 31,479,898 -0.12(-1.26%)
Jul 30, 2008 9.746 9.944 9.578 9.734 30,631,730 -0.01(-0.12%)
Jul 29, 2008 9.746 9.960 9.517 9.746 41,033,924 +0.28(+2.99%)
Jul 28, 2008 9.692 9.731 9.372 9.463 29,226,618 -0.24(-2.44%)
Jul 25, 2008 9.318 9.712 9.318 9.700 50,123,812 +0.39(+4.14%)
Jul 24, 2008 9.628 9.704 9.234 9.314 44,470,508 -0.38(-3.90%)
Jul 23, 2008 9.731 9.979 9.597 9.692 34,280,124 +0.13(+1.36%)
Jul 22, 2008 9.078 9.589 9.078 9.563 49,312,504 +0.37(+4.07%)
Jul 21, 2008 9.173 9.246 9.127 9.188 43,363,364 +0.03(+0.33%)
Jul 18, 2008 9.192 9.269 9.062 9.158 60,234,104 -0.08(-0.91%)
Jul 17, 2008 9.311 9.498 8.982 9.242 209,146,832 -1.49(-13.88%)
Jul 16, 2008 10.45 10.82 10.21 10.73 55,690,780 +0.46(+4.50%)
Jul 15, 2008 10.35 10.55 9.910 10.27 48,454,064 -0.23(-2.18%)
Jul 14, 2008 10.81 10.85 10.37 10.50 32,582,094 -0.20(-1.86%)
Jul 11, 2008 10.62 10.86 10.40 10.70 35,559,312 -0.06(-0.60%)
Jul 10, 2008 10.72 10.88 10.49 10.76 32,230,248 +0.09(+0.82%)
Jul 09, 2008 10.99 11.12 10.67 10.67 45,001,320 -0.27(-2.44%)
Jul 08, 2008 10.31 10.95 10.20 10.94 49,398,576 +0.66(+6.43%)
Jul 07, 2008 10.27 10.41 10.02 10.28 36,764,588 +0.05(+0.45%)
Jul 04, 2008 10.35 10.48 10.22 10.23 17,204,752 +0.00(+0.00%)
Jul 03, 2008 10.35 10.48 10.22 10.23 17,204,752 -0.12(-1.14%)
Jul 02, 2008 10.69 10.69 10.32 10.35 31,688,100 -0.24(-2.27%)
Jul 01, 2008 10.32 10.67 10.30 10.59 42,002,832 +0.16(+1.50%)
Jun 30, 2008 10.48 10.56 10.27 10.44 34,672,692 -0.11(-1.01%)
Jun 27, 2008 10.49 10.69 10.37 10.54 37,091,080 +0.01(+0.07%)
Jun 26, 2008 10.67 10.67 10.51 10.54 40,713,336 -0.22(-2.02%)
Jun 25, 2008 10.73 10.92 10.69 10.75 33,214,862 +0.06(+0.57%)
Jun 24, 2008 10.52 10.86 10.46 10.69 34,219,552 +0.10(+0.97%)
Jun 23, 2008 10.85 10.85 10.50 10.59 39,534,156 -0.17(-1.56%)
Jun 20, 2008 11.02 11.02 10.72 10.76 46,899,696 -0.38(-3.43%)
Jun 19, 2008 11.07 11.19 10.82 11.14 29,648,234 +0.09(+0.83%)
Jun 18, 2008 10.97 11.20 10.85 11.05 35,381,788 +0.05(+0.42%)
Jun 17, 2008 10.96 11.08 10.88 11.00 37,867,324 +0.06(+0.56%)
Jun 16, 2008 10.90 11.01 10.78 10.94 45,505,988 +0.10(+0.95%)
Jun 13, 2008 10.86 10.96 10.69 10.84 45,174,796 +0.11(+1.07%)
Jun 12, 2008 10.67 10.92 10.64 10.72 43,733,072 +0.14(+1.30%)
Jun 11, 2008 10.98 11.04 10.56 10.59 53,337,608 -0.48(-4.35%)
Jun 10, 2008 10.97 11.13 10.87 11.07 28,637,540 -0.03(-0.31%)
Jun 09, 2008 11.16 11.30 10.90 11.10 32,028,670 -0.07(-0.65%)
Jun 06, 2008 11.38 11.42 11.11 11.17 33,585,728 -0.31(-2.66%)
Jun 05, 2008 11.49 11.58 11.35 11.48 25,187,714 +0.06(+0.57%)
Jun 04, 2008 11.12 11.57 11.09 11.41 35,752,128 +0.23(+2.08%)
Jun 03, 2008 11.26 11.55 11.03 11.18 44,160,572 -0.01(-0.10%)
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.