Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
May 30, 2008 9.500 9.600 9.250 9.350 628,538 -0.10(-1.06%)
May 29, 2008 9.090 9.560 9.090 9.450 711,219 +0.35(+3.85%)
May 28, 2008 9.320 9.330 9.000 9.100 276,821 -0.19(-2.05%)
May 27, 2008 9.490 9.780 9.290 9.290 281,460 -0.21(-2.21%)
May 26, 2008 9.660 9.660 9.440 9.500 370,307 +0.00(+0.00%)
May 23, 2008 9.660 9.660 9.440 9.500 370,307 -0.23(-2.36%)
May 22, 2008 9.110 9.730 9.110 9.730 386,887 +0.70(+7.75%)
May 21, 2008 9.650 9.670 8.950 9.030 570,027 -0.59(-6.13%)
May 20, 2008 9.870 9.900 9.350 9.620 493,339 -0.26(-2.63%)
May 19, 2008 10.06 10.18 9.880 9.880 382,323 -0.20(-1.98%)
May 16, 2008 10.40 10.43 10.06 10.08 495,721 -0.23(-2.23%)
May 15, 2008 9.980 10.43 9.910 10.31 436,272 +0.32(+3.20%)
May 14, 2008 10.10 10.25 9.970 9.990 313,690 -0.08(-0.79%)
May 13, 2008 10.17 10.33 9.940 10.07 241,626 -0.08(-0.79%)
May 12, 2008 9.810 10.33 9.810 10.15 206,516 +0.34(+3.47%)
May 09, 2008 9.650 9.860 9.520 9.810 283,638 +0.03(+0.31%)
May 08, 2008 9.770 9.890 9.650 9.780 296,249 +0.02(+0.20%)
May 07, 2008 10.08 10.18 9.700 9.760 289,437 -0.29(-2.89%)
May 06, 2008 10.23 10.23 9.970 10.05 282,385 -0.26(-2.52%)
May 05, 2008 10.57 10.62 10.17 10.31 195,757 -0.28(-2.64%)
May 02, 2008 10.71 10.75 10.44 10.59 438,533 +0.01(+0.09%)
May 01, 2008 10.14 10.71 10.01 10.58 365,110 +0.42(+4.13%)
Apr 30, 2008 10.49 10.68 10.08 10.16 405,476 -0.28(-2.68%)
Apr 29, 2008 10.24 10.48 10.12 10.44 236,434 +0.13(+1.26%)
Apr 28, 2008 10.23 10.46 10.12 10.31 338,561 +0.05(+0.49%)
Apr 25, 2008 10.69 10.80 9.950 10.26 511,624 -0.33(-3.12%)
Apr 24, 2008 10.35 10.70 10.04 10.59 261,413 +0.35(+3.42%)
Apr 23, 2008 10.23 10.33 9.990 10.24 172,186 +0.07(+0.69%)
Apr 22, 2008 10.42 10.42 9.940 10.17 250,978 -0.32(-3.05%)
Apr 21, 2008 10.43 10.56 10.35 10.49 166,572 -0.06(-0.57%)
Apr 18, 2008 10.27 10.56 10.24 10.55 381,370 +0.43(+4.25%)
Apr 17, 2008 10.24 10.26 9.950 10.12 314,152 -0.12(-1.17%)
Apr 16, 2008 9.500 10.25 9.500 10.24 512,423 +0.85(+9.05%)
Apr 15, 2008 9.420 9.510 9.190 9.390 315,473 +0.01(+0.11%)
Apr 14, 2008 9.300 9.550 9.120 9.380 297,550 +0.05(+0.54%)
Apr 11, 2008 9.380 9.880 9.330 9.330 423,775 -0.58(-5.85%)
Apr 10, 2008 9.440 9.960 9.440 9.910 493,299 +0.49(+5.20%)
Apr 09, 2008 9.430 9.690 9.220 9.420 444,656 +0.02(+0.21%)
Apr 08, 2008 9.560 9.660 9.370 9.400 266,555 -0.26(-2.69%)
Apr 07, 2008 9.520 9.690 9.450 9.660 262,302 +0.19(+2.01%)
Apr 04, 2008 9.400 9.600 9.330 9.470 328,322 +0.12(+1.28%)
Apr 03, 2008 9.470 9.640 9.350 9.350 297,841 -0.29(-3.01%)
Apr 02, 2008 9.610 9.840 9.530 9.640 432,535 +0.05(+0.52%)
Apr 01, 2008 9.000 9.640 9.000 9.590 587,890 +0.49(+5.38%)
Mar 31, 2008 8.960 9.230 8.760 9.100 450,198 +0.11(+1.22%)
Mar 28, 2008 9.190 9.540 8.930 8.990 454,971 -0.20(-2.18%)
Mar 27, 2008 9.610 9.650 9.130 9.190 551,051 -0.36(-3.77%)
Mar 26, 2008 9.740 9.800 9.360 9.550 550,245 -0.26(-2.65%)
Mar 25, 2008 9.700 9.990 9.540 9.810 479,931 +0.04(+0.41%)
Mar 24, 2008 9.000 9.800 8.890 9.770 755,650 +0.81(+9.04%)
Mar 21, 2008 9.250 9.250 8.490 8.960 1,350,257 +0.00(+0.00%)
Mar 20, 2008 9.250 9.250 8.490 8.960 1,350,257 +0.26(+2.99%)
Mar 19, 2008 8.630 9.000 8.500 8.700 643,775 +0.34(+4.07%)
Mar 18, 2008 8.070 8.420 7.870 8.360 456,396 +0.61(+7.87%)
Mar 17, 2008 8.170 8.260 7.720 7.750 596,580 -0.46(-5.60%)
Mar 14, 2008 8.500 8.680 7.960 8.210 614,305 -0.21(-2.49%)
Mar 13, 2008 7.900 8.490 7.780 8.420 596,099 +0.42(+5.25%)
Mar 12, 2008 7.970 8.440 7.840 8.000 1,002,691 +0.02(+0.25%)
Mar 11, 2008 7.680 7.990 7.435 7.980 516,103 +0.53(+7.11%)
Mar 10, 2008 8.200 8.300 7.410 7.450 777,939 -0.74(-9.04%)
Mar 07, 2008 8.500 8.550 8.020 8.190 690,533 -0.16(-1.92%)
Mar 06, 2008 8.730 8.970 8.330 8.350 470,354 -0.45(-5.11%)
Mar 05, 2008 9.060 9.120 8.690 8.800 240,176 -0.20(-2.22%)
Mar 04, 2008 8.970 9.140 8.800 9.000 407,832 -0.05(-0.55%)
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.