Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
May 30, 2008 7.913 8.071 7.866 8.008 763,082 +0.13(+1.60%)
May 29, 2008 7.866 7.961 7.811 7.882 855,685 -0.01(-0.10%)
May 28, 2008 8.047 8.110 7.803 7.890 519,522 -0.11(-1.38%)
May 27, 2008 7.796 8.094 7.796 8.000 531,527 +0.23(+2.93%)
May 26, 2008 7.827 7.945 7.670 7.772 412,148 +0.00(+0.00%)
May 23, 2008 7.827 7.945 7.670 7.772 412,148 -0.12(-1.49%)
May 22, 2008 7.717 8.063 7.717 7.890 809,472 +0.14(+1.83%)
May 21, 2008 7.748 7.976 7.701 7.748 830,952 -0.02(-0.20%)
May 20, 2008 7.913 7.961 7.717 7.764 1,013,359 -0.20(-2.56%)
May 19, 2008 7.843 8.196 7.780 7.968 1,157,078 +0.11(+1.40%)
May 16, 2008 8.149 8.149 7.780 7.858 981,724 -0.25(-3.10%)
May 15, 2008 7.921 8.141 7.921 8.110 764,029 +0.17(+2.08%)
May 14, 2008 7.984 8.031 7.913 7.945 1,347,541 -0.02(-0.20%)
May 13, 2008 7.898 8.078 7.866 7.961 1,346,700 +0.06(+0.70%)
May 12, 2008 7.906 7.937 7.748 7.906 1,588,530 +0.03(+0.40%)
May 09, 2008 8.094 8.393 7.803 7.874 2,952,801 -0.82(-9.40%)
May 08, 2008 8.408 8.880 8.401 8.691 1,312,958 +0.05(+0.55%)
May 07, 2008 8.762 8.982 8.621 8.644 760,667 -0.13(-1.43%)
May 06, 2008 8.408 8.809 8.408 8.770 697,766 +0.29(+3.43%)
May 05, 2008 8.369 8.542 8.369 8.479 594,680 +0.08(+0.94%)
May 02, 2008 8.629 8.640 8.259 8.401 801,670 -0.24(-2.73%)
May 01, 2008 8.157 8.636 8.102 8.636 809,476 +0.50(+6.08%)
Apr 30, 2008 8.424 8.479 8.102 8.141 666,705 -0.28(-3.27%)
Apr 29, 2008 8.236 8.440 8.236 8.416 503,068 +0.16(+1.90%)
Apr 28, 2008 8.126 8.369 8.016 8.259 688,431 +0.10(+1.25%)
Apr 25, 2008 8.306 8.385 7.937 8.157 1,128,388 -0.05(-0.57%)
Apr 24, 2008 7.638 8.298 7.607 8.204 776,507 +0.59(+7.74%)
Apr 23, 2008 7.513 7.725 7.481 7.615 974,252 +0.10(+1.36%)
Apr 22, 2008 7.819 7.858 7.418 7.513 902,524 -0.41(-5.16%)
Apr 21, 2008 8.118 8.236 7.898 7.921 765,532 -0.26(-3.17%)
Apr 18, 2008 8.133 8.330 8.039 8.181 849,456 +0.17(+2.06%)
Apr 17, 2008 8.204 8.353 7.968 8.016 604,000 -0.24(-2.86%)
Apr 16, 2008 7.976 8.322 7.976 8.251 760,024 +0.37(+4.69%)
Apr 15, 2008 7.913 7.945 7.701 7.882 780,299 +0.01(+0.10%)
Apr 14, 2008 7.929 8.008 7.858 7.874 581,053 -0.08(-0.99%)
Apr 11, 2008 8.102 8.188 7.906 7.953 601,008 -0.26(-3.16%)
Apr 10, 2008 8.071 8.306 8.071 8.212 793,254 +0.11(+1.36%)
Apr 09, 2008 8.133 8.196 8.047 8.102 1,142,656 -0.01(-0.10%)
Apr 08, 2008 8.291 8.291 8.094 8.110 941,748 -0.27(-3.19%)
Apr 07, 2008 8.401 8.566 8.322 8.377 597,293 +0.02(+0.19%)
Apr 04, 2008 8.456 8.511 8.251 8.361 440,181 -0.07(-0.84%)
Apr 03, 2008 8.149 8.526 8.126 8.432 558,157 +0.19(+2.29%)
Apr 02, 2008 8.094 8.330 8.086 8.243 561,929 +0.17(+2.04%)
Apr 01, 2008 7.725 8.078 7.725 8.078 574,768 +0.44(+5.76%)
Mar 31, 2008 7.670 7.788 7.615 7.638 1,024,968 -0.01(-0.10%)
Mar 28, 2008 7.701 7.953 7.623 7.646 741,723 -0.09(-1.22%)
Mar 27, 2008 7.866 8.047 7.733 7.740 903,165 -0.15(-1.89%)
Mar 26, 2008 8.039 8.039 7.772 7.890 544,425 -0.17(-2.14%)
Mar 25, 2008 7.984 8.149 7.906 8.063 819,843 +0.06(+0.79%)
Mar 24, 2008 7.623 8.086 7.623 8.000 755,458 +0.39(+5.17%)
Mar 21, 2008 7.756 7.756 7.363 7.607 1,861,763 +0.00(+0.00%)
Mar 20, 2008 7.756 7.756 7.363 7.607 1,861,763 +0.15(+2.00%)
Mar 19, 2008 8.008 8.063 7.458 7.458 1,493,783 -0.50(-6.23%)
Mar 18, 2008 7.693 7.992 7.623 7.953 710,795 +0.41(+5.42%)
Mar 17, 2008 7.395 7.670 7.308 7.544 830,088 -0.05(-0.62%)
Mar 14, 2008 7.906 7.906 7.426 7.591 1,222,176 -0.26(-3.30%)
Mar 13, 2008 7.709 7.921 7.615 7.851 1,094,399 +0.04(+0.50%)
Mar 12, 2008 7.756 8.008 7.579 7.811 2,590,641 +0.08(+1.02%)
Mar 11, 2008 7.623 7.803 7.505 7.733 1,712,488 +0.34(+4.57%)
Mar 10, 2008 7.638 7.662 7.355 7.395 831,421 -0.20(-2.69%)
Mar 07, 2008 7.293 7.717 7.230 7.599 1,844,984 +0.21(+2.87%)
Mar 06, 2008 7.858 7.961 7.371 7.387 1,778,022 -0.50(-6.37%)
Mar 05, 2008 7.913 8.157 7.819 7.890 1,849,434 -0.02(-0.30%)
Mar 04, 2008 7.717 7.992 7.717 7.913 1,882,145 +0.11(+1.41%)
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.