Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2008 10.13 10.41 10.11 10.12 129,537,776 -0.03(-0.32%)
Jul 30, 2008 10.16 10.21 10.03 10.15 72,176,744 +0.07(+0.68%)
Jul 29, 2008 10.08 10.22 10.04 10.08 87,794,384 +0.02(+0.23%)
Jul 28, 2008 10.34 10.35 10.05 10.06 83,943,160 -0.25(-2.45%)
Jul 25, 2008 10.48 10.54 10.28 10.31 64,345,816 -0.10(-0.95%)
Jul 24, 2008 10.78 10.78 10.37 10.41 104,806,880 -0.45(-4.11%)
Jul 23, 2008 10.77 11.02 10.56 10.86 125,505,400 +0.41(+3.90%)
Jul 22, 2008 10.37 10.46 10.24 10.45 98,696,936 -0.00(-0.03%)
Jul 21, 2008 10.58 10.66 10.42 10.46 57,014,456 -0.10(-0.90%)
Jul 18, 2008 10.51 10.55 10.34 10.55 86,562,192 +0.12(+1.16%)
Jul 17, 2008 10.54 10.56 10.29 10.43 98,826,872 -0.06(-0.53%)
Jul 16, 2008 10.55 10.66 10.37 10.48 94,816,640 -0.01(-0.09%)
Jul 15, 2008 10.41 10.68 10.35 10.49 83,180,032 -0.14(-1.30%)
Jul 14, 2008 10.81 10.83 10.58 10.63 60,551,444 -0.07(-0.64%)
Jul 11, 2008 10.68 10.82 10.59 10.70 84,196,824 -0.06(-0.58%)
Jul 10, 2008 10.71 10.83 10.66 10.76 84,545,696 +0.21(+2.02%)
Jul 09, 2008 10.86 10.92 10.54 10.55 62,882,380 -0.28(-2.55%)
Jul 08, 2008 10.63 10.85 10.59 10.83 86,860,624 +0.09(+0.86%)
Jul 07, 2008 10.74 10.91 10.56 10.73 79,040,736 +0.03(+0.31%)
Jul 04, 2008 10.82 10.84 10.55 10.70 68,312,992 +0.00(+0.00%)
Jul 03, 2008 10.82 10.84 10.55 10.70 68,312,992 -0.10(-0.94%)
Jul 02, 2008 10.99 11.01 10.79 10.80 80,915,648 -0.13(-1.23%)
Jul 01, 2008 10.97 11.03 10.82 10.94 103,347,448 -0.13(-1.16%)
Jun 30, 2008 10.76 11.12 10.72 11.07 101,855,944 +0.31(+2.84%)
Jun 27, 2008 11.00 11.01 10.76 10.76 134,339,888 -0.23(-2.12%)
Jun 26, 2008 11.42 11.42 10.99 10.99 111,550,736 -0.33(-2.90%)
Jun 25, 2008 11.46 11.58 11.30 11.32 108,797,616 +0.07(+0.58%)
Jun 24, 2008 11.23 11.38 11.15 11.26 75,969,704 -0.04(-0.32%)
Jun 23, 2008 11.34 11.40 11.25 11.29 86,634,320 -0.02(-0.15%)
Jun 20, 2008 11.54 11.69 11.30 11.31 132,081,696 -0.24(-2.05%)
Jun 19, 2008 11.57 11.67 11.42 11.55 83,182,768 -0.03(-0.28%)
Jun 18, 2008 11.67 11.70 11.55 11.58 72,835,192 -0.14(-1.23%)
Jun 17, 2008 11.92 11.93 11.71 11.72 61,557,904 -0.16(-1.33%)
Jun 16, 2008 11.81 11.94 11.70 11.88 82,465,632 -0.17(-1.39%)
Jun 13, 2008 12.01 12.09 11.84 12.05 62,682,144 +0.10(+0.80%)
Jun 12, 2008 11.95 12.07 11.84 11.95 75,888,160 +0.08(+0.69%)
Jun 11, 2008 12.19 12.22 11.80 11.87 108,021,360 -0.35(-2.90%)
Jun 10, 2008 12.26 12.35 12.01 12.23 103,522,800 -0.11(-0.90%)
Jun 09, 2008 12.62 12.73 12.13 12.34 95,661,744 -0.21(-1.70%)
Jun 06, 2008 12.89 12.92 12.52 12.55 82,116,696 -0.41(-3.17%)
Jun 05, 2008 12.68 13.03 12.66 12.96 68,587,000 +0.32(+2.49%)
Jun 04, 2008 12.66 12.73 12.52 12.65 66,960,368 -0.09(-0.72%)
Jun 03, 2008 12.95 12.97 12.65 12.74 73,716,912 -0.19(-1.45%)
Jun 02, 2008 13.03 13.11 12.81 12.93 59,819,256 -0.18(-1.38%)
May 30, 2008 13.22 13.22 13.07 13.11 78,212,800 -0.10(-0.75%)
May 29, 2008 12.93 13.32 12.90 13.20 74,357,704 +0.23(+1.75%)
May 28, 2008 12.85 12.99 12.81 12.98 67,267,360 +0.22(+1.75%)
May 27, 2008 12.69 12.87 12.58 12.75 52,338,584 +0.10(+0.78%)
May 26, 2008 12.82 12.93 12.60 12.66 0 +0.00(+0.00%)
May 23, 2008 12.82 12.93 12.60 12.66 44,447,488 -0.21(-1.66%)
May 22, 2008 12.77 12.95 12.71 12.87 49,751,080 +0.10(+0.75%)
May 21, 2008 12.94 12.99 12.72 12.77 55,334,444 -0.16(-1.22%)
May 20, 2008 13.22 13.28 12.89 12.93 74,701,920 -0.37(-2.81%)
May 19, 2008 13.17 13.37 13.08 13.31 60,569,104 +0.14(+1.10%)
May 16, 2008 13.09 13.21 13.02 13.16 76,911,392 +0.07(+0.53%)
May 15, 2008 13.04 13.13 12.92 13.09 64,332,920 +0.08(+0.63%)
May 14, 2008 12.93 13.22 12.90 13.01 73,833,904 +0.11(+0.89%)
May 13, 2008 12.85 13.01 12.84 12.90 39,808,512 +0.05(+0.38%)
May 12, 2008 12.68 12.90 12.66 12.85 45,286,996 +0.17(+1.35%)
May 09, 2008 12.67 12.76 12.58 12.68 46,563,212 -0.09(-0.69%)
May 08, 2008 12.77 12.91 12.66 12.76 61,248,344 +0.01(+0.10%)
May 07, 2008 12.88 12.96 12.72 12.75 75,196,864 -0.24(-1.87%)
May 06, 2008 12.99 13.07 12.82 12.99 74,045,824 -0.10(-0.73%)
May 05, 2008 13.16 13.17 12.94 13.09 55,138,476 -0.09(-0.70%)
May 02, 2008 13.15 13.21 12.98 13.18 66,332,236 +0.06(+0.48%)
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.