Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 29, 2008 6.949 6.964 6.911 6.920 858,306 -0.07(-1.02%)
Aug 28, 2008 6.997 7.002 6.942 6.991 677,752 +0.00(+0.03%)
Aug 27, 2008 6.980 6.997 6.957 6.990 573,206 +0.03(+0.39%)
Aug 26, 2008 6.973 7.012 6.953 6.962 1,684,474 +0.02(+0.34%)
Aug 25, 2008 6.986 6.988 6.937 6.938 2,656,122 -0.01(-0.21%)
Aug 22, 2008 6.979 6.991 6.953 6.953 698,809 -0.03(-0.47%)
Aug 21, 2008 6.916 6.993 6.916 6.986 1,218,584 +0.10(+1.38%)
Aug 20, 2008 6.896 6.907 6.869 6.891 576,552 +0.00(+0.00%)
Aug 19, 2008 6.893 6.905 6.871 6.891 792,749 -0.02(-0.34%)
Aug 18, 2008 6.920 6.927 6.883 6.915 1,211,833 +0.01(+0.11%)
Aug 15, 2008 6.876 6.926 6.851 6.907 0 +0.05(+0.72%)
Aug 14, 2008 6.885 6.891 6.849 6.858 3,167,358 -0.02(-0.29%)
Aug 13, 2008 6.887 6.889 6.849 6.878 1,154,536 -0.04(-0.58%)
Aug 12, 2008 6.894 6.931 6.891 6.918 1,025,325 +0.05(+0.69%)
Aug 11, 2008 6.876 6.891 6.847 6.871 1,881,576 +0.01(+0.21%)
Aug 08, 2008 6.836 6.878 6.821 6.856 1,523,824 -0.07(-1.03%)
Aug 07, 2008 6.909 6.971 6.887 6.927 1,472,765 +0.01(+0.13%)
Aug 06, 2008 6.869 6.933 6.858 6.918 1,617,151 +0.04(+0.59%)
Aug 05, 2008 6.856 6.937 6.854 6.878 2,285,697 +0.01(+0.16%)
Aug 04, 2008 6.944 6.951 6.867 6.867 1,746,122 -0.08(-1.18%)
Aug 01, 2008 6.935 6.993 6.935 6.949 2,406,173 +0.01(+0.13%)
Jul 31, 2008 6.958 6.977 6.940 6.940 1,491,275 -0.04(-0.58%)
Jul 30, 2008 6.951 6.984 6.944 6.980 1,900,551 +0.03(+0.42%)
Jul 29, 2008 6.951 6.962 6.926 6.951 1,716,487 -0.01(-0.16%)
Jul 28, 2008 6.902 6.982 6.902 6.962 3,632,859 -0.01(-0.10%)
Jul 25, 2008 7.017 7.017 6.966 6.969 2,729,272 -0.03(-0.50%)
Jul 24, 2008 7.063 7.068 6.997 7.004 2,544,470 -0.04(-0.62%)
Jul 23, 2008 7.055 7.065 7.030 7.048 2,757,655 +0.01(+0.16%)
Jul 22, 2008 7.043 7.054 6.993 7.037 4,543,707 -0.03(-0.41%)
Jul 21, 2008 7.083 7.110 7.033 7.066 4,775,790 +0.04(+0.63%)
Jul 18, 2008 7.112 7.132 7.022 7.022 2,906,235 -0.07(-0.98%)
Jul 17, 2008 7.021 7.092 7.021 7.092 4,834,033 +0.06(+0.91%)
Jul 16, 2008 7.021 7.039 6.993 7.028 6,320,164 +0.03(+0.37%)
Jul 15, 2008 7.079 7.098 6.993 7.002 6,717,534 -0.08(-1.16%)
Jul 14, 2008 7.140 7.147 7.059 7.085 6,869,787 -0.02(-0.23%)
Jul 11, 2008 7.024 7.132 7.012 7.101 7,591,530 +0.06(+0.91%)
Jul 10, 2008 7.092 7.110 7.037 7.037 5,998,639 -0.04(-0.54%)
Jul 09, 2008 7.116 7.158 7.070 7.076 14,895,243 +0.01(+0.16%)
Jul 08, 2008 7.028 7.076 6.977 7.065 14,060,919 -0.01(-0.08%)
Jul 07, 2008 7.081 7.130 7.010 7.070 20,220,908 +0.71(+11.22%)
Jul 04, 2008 6.432 6.432 6.315 6.357 3,856,792 +0.00(+0.00%)
Jul 03, 2008 6.432 6.432 6.315 6.357 3,856,792 -0.09(-1.33%)
Jul 02, 2008 6.417 6.547 6.406 6.443 5,798,618 +0.05(+0.74%)
Jul 01, 2008 6.304 6.444 6.302 6.395 5,627,072 +0.03(+0.43%)
Jun 30, 2008 6.402 6.454 6.353 6.368 9,636,725 -0.29(-4.32%)
Jun 27, 2008 6.733 6.752 6.649 6.655 6,073,134 -0.04(-0.66%)
Jun 26, 2008 6.757 6.805 6.699 6.699 8,535,828 -0.09(-1.32%)
Jun 25, 2008 6.761 6.825 6.744 6.788 10,696,710 +0.07(+1.01%)
Jun 24, 2008 6.657 6.763 6.613 6.721 13,719,676 +0.13(+1.94%)
Jun 23, 2008 6.867 6.869 6.589 6.593 47,190,424 +0.35(+5.69%)
Jun 20, 2008 6.205 6.278 6.192 6.238 37,504,536 +0.04(+0.59%)
Jun 19, 2008 6.285 6.344 6.201 6.201 9,738,772 -0.07(-1.05%)
Jun 18, 2008 6.241 6.296 6.212 6.267 5,405,878 -0.03(-0.41%)
Jun 17, 2008 6.046 6.313 5.978 6.293 14,500,104 +0.30(+5.04%)
Jun 16, 2008 5.989 6.029 5.938 5.991 7,670,086 +0.01(+0.12%)
Jun 13, 2008 6.049 6.082 5.890 5.983 6,230,034 -0.06(-0.97%)
Jun 12, 2008 6.144 6.144 6.000 6.042 8,095,440 -0.18(-2.82%)
Jun 11, 2008 6.187 6.223 6.168 6.218 6,218,215 +0.05(+0.89%)
Jun 10, 2008 6.159 6.174 6.130 6.163 2,228,248 -0.01(-0.09%)
Jun 09, 2008 6.210 6.212 6.124 6.168 1,841,604 -0.05(-0.85%)
Jun 06, 2008 6.219 6.263 6.203 6.221 1,904,711 -0.01(-0.12%)
Jun 05, 2008 6.210 6.302 6.199 6.229 4,276,789 +0.00(+0.00%)
Jun 04, 2008 6.247 6.273 6.196 6.229 3,035,889 -0.07(-1.05%)
Jun 03, 2008 6.435 6.435 6.276 6.294 6,266,388 -0.02(-0.35%)
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.