Historical Prices

Date Open High Low Close Volume Change (%)
Aug 29, 2008 5.877 5.895 5.744 5.761 114,242,560 -0.14(-2.42%)
Aug 28, 2008 5.956 5.989 5.870 5.904 3,173,867,776 -0.03(-0.53%)
Aug 27, 2008 5.889 5.972 5.851 5.935 3,515,221,504 +0.04(+0.59%)
Aug 26, 2008 5.870 5.942 5.865 5.900 3,278,086,912 +0.04(+0.63%)
Aug 25, 2008 5.985 5.988 5.833 5.863 3,564,107,008 -0.14(-2.40%)
Aug 22, 2008 5.974 6.031 5.966 6.007 3,234,392,832 +0.08(+1.43%)
Aug 21, 2008 5.928 5.962 5.841 5.922 3,971,114,752 -0.05(-0.88%)
Aug 20, 2008 5.939 6.012 5.899 5.975 3,729,839,616 +0.08(+1.33%)
Aug 19, 2008 5.931 6.017 5.838 5.896 238,691,328 -0.06(-1.06%)
Aug 18, 2008 5.966 6.042 5.906 5.960 4,061,387,264 -0.01(-0.20%)
Aug 15, 2008 6.084 6.108 5.948 5.972 915,918,336 -0.12(-2.00%)
Aug 14, 2008 6.060 6.132 6.043 6.093 938,352,640 +0.00(+0.01%)
Aug 13, 2008 6.048 6.116 5.977 6.093 1,902,506,496 +0.09(+1.45%)
Aug 12, 2008 5.896 6.092 5.896 6.005 1,857,865,216 +0.11(+1.83%)
Aug 11, 2008 5.779 5.997 5.765 5.897 2,262,710,272 +0.14(+2.37%)
Aug 08, 2008 5.568 5.765 5.564 5.761 958,191,104 +0.20(+3.66%)
Aug 07, 2008 5.529 5.646 5.488 5.558 651,941,376 -0.02(-0.38%)
Aug 06, 2008 5.436 5.688 5.369 5.579 1,527,738,880 +0.12(+2.21%)
Aug 05, 2008 5.281 5.464 5.261 5.458 769,653,760 +0.25(+4.84%)
Aug 04, 2008 5.321 5.365 5.196 5.207 64,491,520 -0.12(-2.19%)
Aug 01, 2008 5.433 5.436 5.292 5.323 4,007,125,248 -0.08(-1.44%)
Jul 31, 2008 5.353 5.511 5.334 5.401 395,359,232 -0.03(-0.58%)
Jul 30, 2008 5.361 5.453 5.304 5.433 1,040,491,520 +0.10(+1.78%)
Jul 29, 2008 5.281 5.418 5.221 5.337 738,010,624 +0.09(+1.74%)
Jul 28, 2008 5.516 5.521 5.234 5.246 1,449,044,480 -0.26(-4.76%)
Jul 25, 2008 5.450 5.539 5.391 5.509 366,950,912 +0.10(+1.94%)
Jul 24, 2008 5.583 5.615 5.384 5.404 1,882,441,728 -0.25(-4.35%)
Jul 23, 2008 5.606 5.721 5.490 5.649 3,516,880,896 +0.14(+2.62%)
Jul 22, 2008 5.063 5.530 4.979 5.505 944,000,000 -0.15(-2.57%)
Jul 21, 2008 5.671 5.692 5.475 5.650 1,419,576,320 +0.04(+0.69%)
Jul 18, 2008 5.726 5.765 5.607 5.612 2,094,299,648 -0.23(-3.88%)
Jul 17, 2008 5.916 5.946 5.824 5.838 1,278,450,176 -0.03(-0.58%)
Jul 16, 2008 5.783 5.876 5.729 5.872 1,206,821,376 +0.11(+1.87%)
Jul 15, 2008 5.861 5.904 5.654 5.764 3,357,040,128 -0.14(-2.44%)
Jul 14, 2008 6.090 6.093 5.881 5.908 2,224,083,968 +0.04(+0.75%)
Jul 11, 2008 5.962 6.018 5.810 5.864 2,547,494,400 -0.14(-2.29%)
Jul 10, 2008 5.944 6.026 5.823 6.002 1,890,311,168 +0.08(+1.37%)
Jul 09, 2008 6.123 6.147 5.917 5.921 2,295,609,344 -0.18(-2.95%)
Jul 08, 2008 5.960 6.106 5.870 6.101 2,240,976,384 +0.15(+2.51%)
Jul 07, 2008 5.884 6.019 5.841 5.952 1,740,977,152 +0.17(+2.96%)
Jul 03, 2008 5.763 5.850 5.632 5.781 3,850,580,224 +0.07(+1.15%)
Jul 02, 2008 5.953 6.030 5.715 5.715 1,866,991,616 -0.22(-3.72%)
Jul 01, 2008 5.580 5.937 5.573 5.936 3,881,162,752 +0.25(+4.32%)
Jun 30, 2008 5.783 5.844 5.662 5.690 738,937,856 -0.09(-1.56%)
Jun 27, 2008 5.658 5.796 5.578 5.780 3,373,273,600 +0.06(+1.09%)
Jun 26, 2008 5.915 5.941 5.709 5.717 2,103,095,808 -0.31(-5.15%)
Jun 25, 2008 5.933 6.077 5.908 6.028 446,511,104 +0.14(+2.39%)
Jun 24, 2008 5.857 5.973 5.832 5.887 280,943,104 +0.00(+0.05%)
Jun 23, 2008 5.938 5.976 5.830 5.884 456,296,448 -0.07(-1.20%)
Jun 20, 2008 6.094 6.150 5.946 5.956 2,241,100,288 -0.19(-3.11%)
Jun 19, 2008 6.067 6.196 6.008 6.147 1,531,714,560 +0.07(+1.20%)
Jun 18, 2008 6.154 6.191 6.026 6.074 1,675,322,368 -0.09(-1.48%)
Jun 17, 2008 6.052 6.184 6.028 6.165 2,324,162,560 +0.16(+2.60%)
Jun 16, 2008 5.821 6.045 5.745 6.009 3,443,027,456 +0.15(+2.59%)
Jun 13, 2008 5.832 5.918 5.617 5.857 1,312,802,816 -0.03(-0.51%)
Jun 12, 2008 6.167 6.205 5.817 5.887 1,035,991,040 -0.26(-4.18%)
Jun 11, 2008 6.264 6.320 6.102 6.144 2,779,540,480 -0.16(-2.60%)
Jun 10, 2008 6.134 6.347 6.083 6.308 4,099,386,368 +0.14(+2.22%)
Jun 09, 2008 6.279 6.284 5.972 6.171 1,008,747,520 -0.14(-2.17%)
Jun 06, 2008 6.388 6.454 6.305 6.308 2,815,385,600 -0.13(-2.00%)
Jun 05, 2008 6.332 6.451 6.310 6.437 1,263,143,936 +0.14(+2.29%)
Jun 04, 2008 6.253 6.357 6.226 6.293 1,053,737,472 -0.01(-0.10%)
Jun 03, 2008 6.349 6.395 6.196 6.299 1,226,906,624 -0.02(-0.39%)
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.