Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 29, 2008 6.949 7.320 6.799 7.170 12,259,036 -0.05(-0.73%)
Aug 28, 2008 6.323 7.320 6.323 7.223 18,852,350 +0.77(+11.89%)
Aug 27, 2008 6.702 6.923 6.103 6.455 30,897,538 -0.55(-7.81%)
Aug 26, 2008 7.320 7.408 6.852 7.002 11,370,227 -0.38(-5.14%)
Aug 25, 2008 7.505 7.866 7.328 7.381 14,324,763 -0.23(-3.01%)
Aug 22, 2008 7.275 7.805 7.223 7.611 12,281,924 +0.64(+9.24%)
Aug 21, 2008 6.667 7.011 6.544 6.967 16,431,013 -0.33(-4.47%)
Aug 20, 2008 7.284 7.487 6.782 7.293 20,973,886 -0.26(-3.50%)
Aug 19, 2008 8.298 8.395 7.443 7.558 15,541,893 -0.73(-8.83%)
Aug 18, 2008 8.157 8.625 8.025 8.290 15,908,756 -0.01(-0.11%)
Aug 15, 2008 8.175 8.545 8.007 8.298 0 +0.52(+6.69%)
Aug 14, 2008 7.549 8.007 7.417 7.778 22,968,078 +0.42(+5.76%)
Aug 13, 2008 8.043 8.087 7.240 7.355 21,637,774 -0.79(-9.74%)
Aug 12, 2008 8.246 8.845 8.087 8.149 29,350,062 -0.09(-1.07%)
Aug 11, 2008 8.060 9.048 7.937 8.237 31,728,272 +0.19(+2.41%)
Aug 08, 2008 7.981 8.290 7.937 8.043 21,647,246 +0.29(+3.75%)
Aug 07, 2008 7.214 7.840 7.170 7.752 17,922,626 +0.05(+0.69%)
Aug 06, 2008 7.575 7.769 7.064 7.699 21,454,094 +0.03(+0.34%)
Aug 05, 2008 7.549 7.725 7.187 7.672 26,080,524 +0.51(+7.14%)
Aug 04, 2008 6.879 7.425 6.535 7.161 21,171,406 +0.37(+5.45%)
Aug 01, 2008 6.887 6.905 6.314 6.790 14,725,527 +0.14(+2.12%)
Jul 31, 2008 6.261 6.879 6.191 6.649 17,951,096 +0.31(+4.87%)
Jul 30, 2008 7.152 7.443 6.173 6.341 27,733,642 -0.63(-9.10%)
Jul 29, 2008 6.429 7.029 6.208 6.976 24,049,706 +0.89(+14.64%)
Jul 28, 2008 6.341 6.658 5.909 6.085 17,880,390 -0.39(-5.99%)
Jul 25, 2008 6.394 6.817 6.208 6.473 25,049,594 +0.48(+7.94%)
Jul 24, 2008 7.196 7.355 5.688 5.997 38,984,940 -1.59(-20.93%)
Jul 23, 2008 7.143 7.752 6.535 7.584 38,739,264 +0.78(+11.54%)
Jul 22, 2008 5.979 6.967 5.953 6.799 43,435,788 +1.01(+17.53%)
Jul 21, 2008 5.970 6.297 5.732 5.785 11,375,678 -0.33(-5.34%)
Jul 18, 2008 5.961 6.394 5.706 6.111 16,674,876 +0.11(+1.76%)
Jul 17, 2008 5.424 6.173 4.868 6.006 25,227,170 +0.79(+15.23%)
Jul 16, 2008 4.198 5.388 4.189 5.212 38,701,616 +1.09(+26.55%)
Jul 15, 2008 4.057 4.365 3.527 4.118 17,220,100 +0.03(+0.65%)
Jul 14, 2008 4.656 4.656 4.092 4.092 9,734,085 -0.26(-5.88%)
Jul 11, 2008 4.321 4.612 4.048 4.348 16,516,462 -0.23(-5.01%)
Jul 10, 2008 4.603 4.894 4.374 4.577 11,773,903 -0.08(-1.70%)
Jul 09, 2008 5.062 5.185 4.586 4.656 17,483,738 -0.49(-9.59%)
Jul 08, 2008 4.550 5.203 4.462 5.150 18,033,596 +0.85(+19.67%)
Jul 07, 2008 4.709 4.709 4.162 4.304 17,243,994 -0.06(-1.41%)
Jul 04, 2008 4.409 4.595 4.154 4.365 7,915,081 +0.00(+0.00%)
Jul 03, 2008 4.409 4.595 4.154 4.365 7,915,081 +0.04(+1.02%)
Jul 02, 2008 4.868 4.868 4.277 4.321 13,657,772 -0.56(-11.39%)
Jul 01, 2008 4.824 5.000 4.595 4.877 14,362,878 -0.15(-2.98%)
Jun 30, 2008 4.780 5.080 4.586 5.027 12,033,056 +0.16(+3.26%)
Jun 27, 2008 4.683 4.886 4.603 4.868 16,706,003 +0.05(+1.10%)
Jun 26, 2008 4.453 4.815 4.453 4.815 25,961,272 +0.13(+2.82%)
Jun 25, 2008 4.833 5.080 4.647 4.683 16,928,198 +0.04(+0.95%)
Jun 24, 2008 4.498 4.850 4.268 4.639 18,199,008 +0.23(+5.20%)
Jun 23, 2008 5.194 5.194 4.365 4.409 21,526,044 -0.60(-11.97%)
Jun 20, 2008 5.230 5.362 4.859 5.009 15,139,150 -0.62(-10.97%)
Jun 19, 2008 4.824 5.626 4.797 5.626 15,722,523 +0.82(+17.06%)
Jun 18, 2008 4.850 4.983 4.595 4.806 11,236,489 -0.25(-4.89%)
Jun 17, 2008 5.071 5.133 4.886 5.053 9,092,418 +0.15(+3.06%)
Jun 16, 2008 4.577 4.991 4.462 4.903 14,814,083 +0.21(+4.51%)
Jun 13, 2008 4.709 4.841 4.586 4.692 16,046,079 +0.16(+3.50%)
Jun 12, 2008 4.921 5.036 4.230 4.533 22,491,198 -0.19(-4.10%)
Jun 11, 2008 5.159 5.185 4.709 4.727 13,042,588 -0.50(-9.61%)
Jun 10, 2008 5.353 5.503 5.141 5.230 11,785,521 -0.14(-2.63%)
Jun 09, 2008 5.644 5.732 5.221 5.371 13,670,187 -0.19(-3.33%)
Jun 06, 2008 5.626 5.882 5.415 5.556 18,910,288 -0.48(-7.89%)
Jun 05, 2008 5.556 6.200 5.556 6.032 23,256,224 +0.65(+12.13%)
Jun 04, 2008 5.388 5.582 5.291 5.379 16,714,146 +0.00(+0.00%)
Jun 03, 2008 5.282 5.407 5.177 5.379 9,895,484 +0.22(+4.27%)
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.