Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 29, 2008 10.51 10.78 10.51 10.51 95,372,720 -0.08(-0.75%)
Aug 28, 2008 10.31 10.64 10.31 10.59 84,816,712 +0.34(+3.30%)
Aug 27, 2008 10.09 10.31 10.02 10.25 57,605,772 +0.19(+1.89%)
Aug 26, 2008 10.02 10.09 9.936 10.06 58,557,824 +0.03(+0.33%)
Aug 25, 2008 10.19 10.21 9.989 10.03 48,545,780 -0.21(-2.09%)
Aug 22, 2008 10.15 10.34 10.10 10.24 55,014,544 +0.13(+1.33%)
Aug 21, 2008 10.01 10.14 9.959 10.10 48,086,596 +0.02(+0.23%)
Aug 20, 2008 10.17 10.19 9.982 10.08 63,834,116 -0.04(-0.36%)
Aug 19, 2008 10.27 10.29 10.05 10.12 53,788,468 -0.20(-1.91%)
Aug 18, 2008 10.44 10.57 10.25 10.31 56,348,144 -0.09(-0.82%)
Aug 15, 2008 10.24 10.48 10.24 10.40 0 +0.18(+1.74%)
Aug 14, 2008 10.23 10.34 10.06 10.22 75,125,904 -0.06(-0.58%)
Aug 13, 2008 10.35 10.38 10.13 10.28 66,947,652 -0.11(-1.11%)
Aug 12, 2008 10.49 10.49 10.35 10.40 71,747,432 -0.06(-0.60%)
Aug 11, 2008 10.17 10.47 10.17 10.46 81,547,288 +0.29(+2.81%)
Aug 08, 2008 9.992 10.24 9.959 10.17 111,841,544 +0.22(+2.18%)
Aug 07, 2008 10.05 10.17 9.907 9.956 94,570,160 -0.18(-1.81%)
Aug 06, 2008 10.15 10.31 10.00 10.14 75,969,688 -0.06(-0.58%)
Aug 05, 2008 9.969 10.23 9.897 10.20 82,680,384 +0.29(+2.92%)
Aug 04, 2008 10.01 10.04 9.762 9.910 71,742,672 -0.09(-0.89%)
Aug 01, 2008 10.19 10.40 9.913 9.999 109,824,672 -0.12(-1.20%)
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%)
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.