Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2008 7.587 7.707 7.381 7.480 31,511,766 -0.48(-5.97%)
Jul 30, 2008 8.501 8.594 7.608 7.955 25,976,852 -0.16(-2.01%)
Jul 29, 2008 8.119 8.119 7.431 8.119 13,912,297 +0.60(+7.92%)
Jul 28, 2008 7.814 8.197 7.445 7.523 10,988,318 -0.39(-4.93%)
Jul 25, 2008 7.870 8.579 7.608 7.913 14,388,903 -0.02(-0.27%)
Jul 24, 2008 8.537 8.863 7.821 7.934 17,257,566 -0.65(-7.60%)
Jul 23, 2008 8.509 9.076 7.913 8.587 38,811,708 +0.09(+1.00%)
Jul 22, 2008 7.452 8.572 6.970 8.501 34,309,384 +0.35(+4.26%)
Jul 21, 2008 8.501 8.579 8.083 8.154 21,650,304 +0.10(+1.23%)
Jul 18, 2008 7.530 8.466 7.530 8.055 26,527,898 +0.42(+5.48%)
Jul 17, 2008 7.303 8.111 6.814 7.636 30,642,154 +0.73(+10.57%)
Jul 16, 2008 6.289 7.012 6.041 6.906 22,194,578 +0.97(+16.37%)
Jul 15, 2008 6.140 6.403 5.623 5.935 31,182,840 -0.28(-4.56%)
Jul 14, 2008 7.239 7.261 6.041 6.218 27,135,160 -0.76(-10.87%)
Jul 11, 2008 7.027 7.168 6.700 6.977 25,420,140 -0.28(-3.81%)
Jul 10, 2008 7.388 7.473 7.020 7.254 26,599,810 -0.21(-2.85%)
Jul 09, 2008 8.154 8.232 7.438 7.466 16,318,916 -0.69(-8.51%)
Jul 08, 2008 7.587 8.218 7.445 8.161 20,562,688 +0.66(+8.79%)
Jul 07, 2008 7.892 8.033 7.374 7.502 28,738,626 -0.37(-4.68%)
Jul 04, 2008 8.097 8.147 7.828 7.870 7,731,591 +0.00(+0.00%)
Jul 03, 2008 8.097 8.147 7.828 7.870 7,731,591 -0.01(-0.18%)
Jul 02, 2008 8.062 8.338 7.863 7.885 16,235,196 -0.18(-2.20%)
Jul 01, 2008 7.707 8.083 7.658 8.062 19,621,376 +0.28(+3.55%)
Jun 30, 2008 7.885 8.055 7.736 7.785 20,342,882 -0.11(-1.44%)
Jun 27, 2008 7.991 8.090 7.807 7.899 14,337,356 -0.05(-0.62%)
Jun 26, 2008 7.927 8.218 7.849 7.948 16,233,911 -0.09(-1.06%)
Jun 25, 2008 8.104 8.409 7.941 8.033 23,853,982 -0.04(-0.44%)
Jun 24, 2008 7.856 8.204 7.686 8.069 26,839,912 +0.27(+3.45%)
Jun 23, 2008 8.225 8.225 7.800 7.800 17,766,844 -0.38(-4.60%)
Jun 20, 2008 7.764 8.324 7.090 8.175 36,668,208 +0.13(+1.59%)
Jun 19, 2008 7.856 8.097 7.814 8.048 21,443,472 +0.16(+1.98%)
Jun 18, 2008 7.892 8.395 7.651 7.892 32,884,758 -0.19(-2.37%)
Jun 17, 2008 8.501 8.601 8.048 8.083 41,371,204 -0.28(-3.39%)
Jun 16, 2008 8.310 8.551 8.275 8.367 35,352,356 +0.05(+0.60%)
Jun 13, 2008 8.275 8.438 8.126 8.317 139,612,880 -0.18(-2.09%)
Jun 12, 2008 9.941 10.25 8.253 8.494 56,301,520 -2.64(-23.74%)
Jun 11, 2008 11.95 12.03 11.11 11.14 10,745,563 -0.82(-6.82%)
Jun 10, 2008 12.02 12.23 11.66 11.95 8,795,862 +0.15(+1.26%)
Jun 09, 2008 12.42 12.42 11.73 11.81 12,227,353 -0.46(-3.76%)
Jun 06, 2008 12.64 12.73 12.22 12.27 9,513,878 -0.74(-5.72%)
Jun 05, 2008 13.03 13.09 12.77 13.01 7,277,583 +0.05(+0.38%)
Jun 04, 2008 13.27 13.29 12.78 12.96 11,335,377 -0.33(-2.45%)
Jun 03, 2008 13.75 13.83 13.14 13.29 8,010,163 -0.34(-2.50%)
Jun 02, 2008 13.78 13.79 13.39 13.63 8,719,726 -0.18(-1.28%)
May 30, 2008 14.29 14.29 13.71 13.81 6,935,505 -0.38(-2.65%)
May 29, 2008 13.68 14.27 13.68 14.18 11,305,719 +0.24(+1.73%)
May 28, 2008 14.50 14.56 13.62 13.94 20,029,058 -1.62(-10.43%)
May 27, 2008 15.54 15.73 15.30 15.56 4,820,246 +0.06(+0.37%)
May 26, 2008 15.89 15.90 15.49 15.51 0 +0.00(+0.00%)
May 23, 2008 15.89 15.90 15.49 15.51 4,881,266 -0.49(-3.06%)
May 22, 2008 15.91 16.27 15.74 16.00 4,544,584 +0.00(+0.00%)
May 21, 2008 16.34 16.50 15.97 16.00 6,662,274 -0.33(-2.00%)
May 20, 2008 16.73 16.73 16.23 16.32 5,614,499 -0.46(-2.75%)
May 19, 2008 16.84 17.11 16.73 16.78 4,027,778 -0.04(-0.21%)
May 16, 2008 17.53 17.56 16.70 16.82 6,597,762 -0.97(-5.46%)
May 15, 2008 17.52 17.84 17.34 17.79 4,022,143 +0.31(+1.79%)
May 14, 2008 17.30 17.62 17.16 17.48 3,964,224 +0.32(+1.86%)
May 13, 2008 17.53 17.53 17.12 17.16 3,334,087 -0.27(-1.55%)
May 12, 2008 17.09 17.44 17.06 17.43 3,234,418 +0.42(+2.46%)
May 09, 2008 16.78 17.40 16.66 17.01 3,811,369 +0.01(+0.04%)
May 08, 2008 17.37 17.38 16.83 17.00 4,980,422 -0.27(-1.56%)
May 07, 2008 17.97 18.12 17.20 17.27 4,772,410 -0.73(-4.06%)
May 06, 2008 17.75 18.17 17.46 18.00 4,247,567 +0.06(+0.32%)
May 05, 2008 18.03 18.20 17.75 17.95 3,297,406 -0.12(-0.67%)
May 02, 2008 18.37 18.52 17.95 18.07 4,808,065 -0.09(-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.