Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Jun 02, 2008 5.512 5.512 5.071 5.159 10,315,043 -0.26(-4.88%)
May 30, 2008 5.441 5.494 5.159 5.424 7,814,034 +0.01(+0.16%)
May 29, 2008 5.097 5.432 4.877 5.415 10,772,525 +0.43(+8.67%)
May 28, 2008 5.485 5.600 4.912 4.983 14,575,601 -0.24(-4.56%)
May 27, 2008 5.036 5.291 4.877 5.221 14,652,309 +0.37(+7.64%)
May 26, 2008 4.983 5.097 4.736 4.850 0 +0.00(+0.00%)
May 23, 2008 4.983 5.097 4.736 4.850 15,821,312 -0.24(-4.68%)
May 22, 2008 5.300 5.441 5.062 5.088 15,125,178 +0.00(+0.00%)
May 21, 2008 5.997 6.067 5.018 5.088 28,464,422 -1.00(-16.38%)
May 20, 2008 6.261 6.261 5.891 6.085 8,056,220 -0.22(-3.50%)
May 19, 2008 6.596 6.658 6.235 6.305 9,503,067 -0.31(-4.67%)
May 16, 2008 6.870 6.958 6.561 6.614 9,302,402 -0.31(-4.46%)
May 15, 2008 6.923 7.214 6.702 6.923 8,937,888 -0.09(-1.26%)
May 14, 2008 6.579 7.037 6.552 7.011 9,347,272 +0.49(+7.58%)
May 13, 2008 6.693 6.720 6.394 6.517 8,841,642 -0.04(-0.67%)
May 12, 2008 7.037 7.037 6.508 6.561 8,774,316 -0.19(-2.75%)
May 09, 2008 6.447 6.993 6.411 6.746 12,542,664 +0.07(+1.06%)
May 08, 2008 6.702 6.905 6.579 6.676 10,270,563 -0.09(-1.30%)
May 07, 2008 6.967 7.143 6.641 6.764 8,032,213 -0.18(-2.54%)
May 06, 2008 6.984 7.011 6.746 6.940 10,412,152 -0.21(-2.96%)
May 05, 2008 7.390 7.408 7.020 7.152 8,457,554 -0.34(-4.59%)
May 02, 2008 7.858 7.884 7.187 7.496 9,373,456 -0.29(-3.74%)
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.