Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
May 30, 2008 8.172 8.256 8.027 8.133 2,415,688 -0.13(-1.53%)
May 29, 2008 8.261 8.408 8.206 8.259 1,824,185 -0.02(-0.24%)
May 28, 2008 8.249 8.428 8.075 8.279 1,853,667 +0.04(+0.45%)
May 27, 2008 8.243 8.387 8.053 8.242 2,392,371 -0.04(-0.49%)
May 26, 2008 9.031 9.031 8.259 8.282 0 +0.00(+0.00%)
May 23, 2008 9.031 9.031 8.259 8.282 3,371,721 -0.73(-8.09%)
May 22, 2008 8.669 9.037 8.556 9.012 3,178,231 +0.34(+3.95%)
May 21, 2008 8.870 8.875 8.543 8.669 1,969,040 -0.12(-1.31%)
May 20, 2008 8.875 8.948 8.777 8.785 1,475,195 -0.10(-1.16%)
May 19, 2008 8.989 9.006 8.838 8.888 1,602,233 -0.12(-1.28%)
May 16, 2008 9.097 9.131 8.747 9.003 1,238,001 -0.07(-0.74%)
May 15, 2008 8.960 9.104 8.856 9.070 718,647 +0.07(+0.83%)
May 14, 2008 8.863 9.088 8.857 8.996 1,086,294 +0.13(+1.46%)
May 13, 2008 8.962 9.100 8.801 8.866 1,063,377 -0.10(-1.07%)
May 12, 2008 8.840 9.014 8.691 8.962 1,207,584 +0.15(+1.75%)
May 09, 2008 8.652 8.866 8.527 8.808 1,684,435 +0.13(+1.53%)
May 08, 2008 9.006 9.104 8.577 8.675 2,588,396 -0.11(-1.27%)
May 07, 2008 8.659 8.928 8.630 8.786 2,004,568 +0.19(+2.21%)
May 06, 2008 8.479 8.625 8.437 8.596 1,338,257 +0.10(+1.13%)
May 05, 2008 8.678 8.678 8.305 8.501 2,901,875 -0.15(-1.70%)
May 02, 2008 8.907 8.962 8.632 8.648 2,037,098 -0.16(-1.83%)
May 01, 2008 8.612 8.909 8.540 8.809 2,249,628 +0.19(+2.18%)
Apr 30, 2008 8.719 8.962 8.582 8.621 2,169,270 -0.08(-0.90%)
Apr 29, 2008 8.636 8.717 8.561 8.699 1,306,623 -0.01(-0.08%)
Apr 28, 2008 8.696 8.785 8.490 8.707 1,517,739 -0.01(-0.16%)
Apr 25, 2008 8.765 8.765 8.538 8.721 1,629,827 +0.02(+0.27%)
Apr 24, 2008 8.636 8.767 8.581 8.698 1,488,172 +0.06(+0.70%)
Apr 23, 2008 8.373 8.673 8.373 8.637 1,861,978 +0.22(+2.61%)
Apr 22, 2008 8.691 8.691 8.369 8.417 1,590,192 -0.25(-2.87%)
Apr 21, 2008 8.657 8.703 8.463 8.666 1,338,003 -0.07(-0.77%)
Apr 18, 2008 8.879 8.879 8.625 8.733 2,415,220 -0.01(-0.08%)
Apr 17, 2008 8.714 8.804 8.650 8.740 2,840,675 +0.09(+1.00%)
Apr 16, 2008 8.460 8.769 8.431 8.653 5,237,627 +0.29(+3.50%)
Apr 15, 2008 8.265 8.407 8.174 8.360 3,839,612 +0.17(+2.10%)
Apr 14, 2008 7.984 8.211 7.853 8.188 3,829,294 +0.25(+3.11%)
Apr 11, 2008 7.892 8.096 7.885 7.942 3,350,089 -0.07(-0.89%)
Apr 10, 2008 8.208 8.259 7.904 8.013 3,238,158 +0.03(+0.42%)
Apr 09, 2008 8.123 8.275 7.876 7.979 3,145,656 -0.17(-2.03%)
Apr 08, 2008 8.194 8.389 8.069 8.144 2,618,932 -0.10(-1.21%)
Apr 07, 2008 8.027 8.353 8.027 8.243 6,714,936 +0.32(+4.05%)
Apr 04, 2008 8.139 8.139 7.888 7.922 3,888,100 -0.18(-2.17%)
Apr 03, 2008 7.968 8.162 7.938 8.098 2,457,363 +0.06(+0.71%)
Apr 02, 2008 7.986 8.192 7.947 8.041 2,827,258 +0.09(+1.14%)
Apr 01, 2008 7.848 8.048 7.569 7.950 4,496,136 +0.01(+0.16%)
Mar 31, 2008 7.988 8.066 7.824 7.938 3,057,476 +0.00(+0.02%)
Mar 28, 2008 8.069 8.089 7.862 7.936 3,864,834 -0.14(-1.71%)
Mar 27, 2008 8.165 8.384 8.016 8.075 2,018,481 -0.19(-2.30%)
Mar 26, 2008 8.449 8.536 8.254 8.265 2,089,869 -0.24(-2.84%)
Mar 25, 2008 8.561 8.577 8.366 8.506 2,176,093 -0.03(-0.37%)
Mar 24, 2008 8.302 8.538 8.281 8.538 3,913,057 +0.23(+2.73%)
Mar 21, 2008 8.217 8.605 8.057 8.311 8,013,377 +0.00(+0.00%)
Mar 20, 2008 8.217 8.605 8.057 8.311 8,013,377 +0.18(+2.18%)
Mar 19, 2008 8.332 8.511 8.133 8.133 1,335,056 -0.17(-2.09%)
Mar 18, 2008 8.282 8.330 8.020 8.307 3,846,216 +0.34(+4.25%)
Mar 17, 2008 7.897 8.121 7.853 7.968 2,404,959 -0.07(-0.82%)
Mar 14, 2008 8.185 8.261 7.919 8.034 2,042,074 -0.10(-1.18%)
Mar 13, 2008 7.949 8.146 7.933 8.130 2,741,811 +0.07(+0.90%)
Mar 12, 2008 8.204 8.204 7.975 8.057 2,318,182 +0.06(+0.78%)
Mar 11, 2008 8.117 8.410 7.768 7.995 3,941,868 +0.01(+0.11%)
Mar 10, 2008 8.006 8.119 7.874 7.986 1,742,637 +0.01(+0.07%)
Mar 07, 2008 7.979 8.119 7.887 7.981 1,458,302 -0.13(-1.60%)
Mar 06, 2008 8.171 8.430 8.077 8.110 2,706,424 +0.12(+1.44%)
Mar 05, 2008 7.924 8.144 7.835 7.995 2,392,844 +0.10(+1.26%)
Mar 04, 2008 7.771 7.977 7.768 7.895 2,385,237 +0.06(+0.75%)
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.