Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
May 30, 2008 8.778 8.801 8.709 8.732 1,782,228 +0.05(+0.59%)
May 29, 2008 8.577 8.720 8.560 8.680 1,619,844 -0.09(-1.05%)
May 28, 2008 8.726 8.772 8.669 8.772 1,438,094 +0.19(+2.20%)
May 27, 2008 8.526 8.612 8.508 8.583 1,251,133 -0.07(-0.79%)
May 26, 2008 8.743 8.755 8.617 8.652 0 +0.00(+0.00%)
May 23, 2008 8.743 8.755 8.617 8.652 1,576,836 -0.07(-0.79%)
May 22, 2008 8.680 8.789 8.663 8.720 1,151,599 -0.02(-0.26%)
May 21, 2008 8.904 8.915 8.726 8.743 1,294,708 -0.22(-2.49%)
May 20, 2008 8.984 9.018 8.898 8.967 1,012,325 +0.02(+0.26%)
May 19, 2008 8.996 9.047 8.932 8.944 1,293,493 -0.19(-2.07%)
May 16, 2008 9.093 9.133 9.030 9.133 1,586,525 +0.08(+0.89%)
May 15, 2008 8.950 9.081 8.915 9.053 1,039,021 +0.13(+1.48%)
May 14, 2008 8.915 8.978 8.898 8.921 1,388,391 +0.00(+0.00%)
May 13, 2008 8.921 8.967 8.875 8.921 1,147,800 -0.10(-1.14%)
May 12, 2008 8.950 9.024 8.938 9.024 1,148,610 +0.02(+0.25%)
May 09, 2008 8.898 9.013 8.892 9.001 863,321 +0.06(+0.64%)
May 08, 2008 8.973 9.018 8.915 8.944 1,550,463 -0.07(-0.83%)
May 07, 2008 9.104 9.196 8.973 9.018 1,407,661 -0.28(-2.96%)
May 06, 2008 9.162 9.339 9.122 9.293 1,898,117 -0.12(-1.28%)
May 05, 2008 9.391 9.460 9.374 9.414 1,644,734 +0.01(+0.12%)
May 02, 2008 9.385 9.448 9.311 9.402 1,515,836 +0.09(+0.92%)
May 01, 2008 9.104 9.322 9.104 9.316 1,629,534 +0.18(+2.01%)
Apr 30, 2008 9.104 9.219 9.087 9.133 1,509,448 +0.12(+1.34%)
Apr 29, 2008 9.064 9.081 8.973 9.013 2,088,611 -0.19(-2.05%)
Apr 28, 2008 9.144 9.236 9.122 9.202 1,177,119 +0.22(+2.42%)
Apr 25, 2008 9.001 9.030 8.881 8.984 1,754,265 -0.32(-3.45%)
Apr 24, 2008 9.219 9.379 9.139 9.305 1,724,691 +0.01(+0.06%)
Apr 23, 2008 9.265 9.362 9.179 9.299 1,670,317 -0.05(-0.55%)
Apr 22, 2008 9.316 9.397 9.282 9.351 1,300,105 -0.06(-0.67%)
Apr 21, 2008 9.454 9.454 9.339 9.414 2,699,949 -0.15(-1.62%)
Apr 18, 2008 9.580 9.637 9.316 9.568 6,428,001 +0.17(+1.77%)
Apr 17, 2008 9.271 9.431 9.236 9.402 1,869,901 +0.11(+1.23%)
Apr 16, 2008 9.122 9.288 9.104 9.288 1,465,740 +0.32(+3.51%)
Apr 15, 2008 8.984 8.984 8.892 8.973 1,324,616 +0.02(+0.19%)
Apr 14, 2008 8.921 8.996 8.898 8.955 1,900,215 +0.01(+0.06%)
Apr 11, 2008 9.007 9.070 8.921 8.950 1,624,394 -0.08(-0.89%)
Apr 10, 2008 8.967 9.087 8.921 9.030 1,377,953 -0.07(-0.76%)
Apr 09, 2008 9.185 9.196 9.081 9.099 1,517,899 -0.22(-2.40%)
Apr 08, 2008 9.276 9.339 9.253 9.322 1,244,408 +0.00(+0.00%)
Apr 07, 2008 9.385 9.385 9.276 9.322 1,495,522 -0.02(-0.18%)
Apr 04, 2008 9.276 9.374 9.202 9.339 1,855,443 +0.35(+3.89%)
Apr 03, 2008 8.927 9.030 8.869 8.990 1,564,776 -0.19(-2.12%)
Apr 02, 2008 9.150 9.236 9.081 9.185 2,281,840 +0.17(+1.84%)
Apr 01, 2008 8.675 9.024 8.657 9.018 1,861,199 +0.63(+7.51%)
Mar 31, 2008 8.423 8.491 8.377 8.388 1,594,605 -0.09(-1.01%)
Mar 28, 2008 8.503 8.577 8.440 8.474 1,624,869 +0.06(+0.75%)
Mar 27, 2008 8.549 8.554 8.388 8.411 1,623,897 +0.10(+1.24%)
Mar 26, 2008 8.331 8.348 8.256 8.308 1,567,466 -0.14(-1.63%)
Mar 25, 2008 8.325 8.463 8.274 8.445 2,207,750 +0.24(+2.93%)
Mar 24, 2008 8.182 8.274 8.079 8.205 1,482,295 +0.16(+1.99%)
Mar 21, 2008 7.809 8.073 7.764 8.044 2,865,051 +0.00(+0.00%)
Mar 20, 2008 7.809 8.073 7.764 8.044 2,865,051 +0.19(+2.41%)
Mar 19, 2008 8.107 8.130 7.844 7.855 3,220,278 -0.22(-2.77%)
Mar 18, 2008 7.953 8.079 7.907 8.079 2,902,266 +0.32(+4.14%)
Mar 17, 2008 7.712 7.861 7.626 7.758 3,098,672 -0.17(-2.17%)
Mar 14, 2008 8.188 8.222 7.844 7.930 2,754,213 -0.22(-2.67%)
Mar 13, 2008 7.958 8.182 7.890 8.148 2,721,293 -0.07(-0.91%)
Mar 12, 2008 8.360 8.388 8.193 8.222 2,274,826 -0.03(-0.35%)
Mar 11, 2008 8.211 8.251 7.999 8.251 2,163,016 +0.45(+5.80%)
Mar 10, 2008 7.964 7.993 7.764 7.798 1,965,209 -0.22(-2.72%)
Mar 07, 2008 8.010 8.136 7.936 8.016 2,671,827 -0.03(-0.43%)
Mar 06, 2008 8.193 8.216 8.033 8.050 1,834,563 -0.44(-5.13%)
Mar 05, 2008 8.508 8.635 8.400 8.486 4,321,231 +0.07(+0.82%)
Mar 04, 2008 8.371 8.457 8.262 8.417 3,279,636 -0.14(-1.67%)
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.