Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2008 11.09 11.20 10.44 10.90 19,015,678 -0.02(-0.18%)
Jun 27, 2008 10.47 11.11 10.46 10.92 29,110,234 +0.63(+6.15%)
Jun 26, 2008 9.922 10.33 9.870 10.29 32,833,078 +0.64(+6.63%)
Jun 25, 2008 9.731 9.777 9.355 9.652 11,517,219 -0.08(-0.81%)
Jun 24, 2008 9.784 9.962 9.679 9.731 10,158,414 -0.08(-0.81%)
Jun 23, 2008 9.514 9.837 9.448 9.810 9,341,320 +0.11(+1.09%)
Jun 20, 2008 9.626 9.810 9.566 9.705 11,392,344 +0.16(+1.66%)
Jun 19, 2008 9.810 9.909 9.534 9.547 11,046,148 -0.04(-0.41%)
Jun 18, 2008 9.428 9.613 9.309 9.586 10,442,907 +0.22(+2.39%)
Jun 17, 2008 9.250 9.481 9.230 9.362 8,291,369 +0.13(+1.43%)
Jun 16, 2008 9.547 9.626 9.230 9.230 11,839,069 +0.00(+0.00%)
Jun 13, 2008 9.151 9.342 9.065 9.230 7,832,894 +0.04(+0.43%)
Jun 12, 2008 9.065 9.296 8.874 9.191 13,868,839 -0.06(-0.64%)
Jun 11, 2008 9.415 9.560 9.224 9.250 13,506,377 -0.01(-0.07%)
Jun 10, 2008 9.397 9.744 9.177 9.257 25,463,830 -0.69(-6.90%)
Jun 09, 2008 9.962 10.16 9.843 9.942 9,041,361 -0.11(-1.12%)
Jun 06, 2008 10.09 10.23 10.01 10.05 15,186,535 +0.21(+2.14%)
Jun 05, 2008 9.481 9.890 9.415 9.843 11,829,235 +0.28(+2.89%)
Jun 04, 2008 9.764 9.804 9.514 9.566 13,657,634 -0.25(-2.55%)
Jun 03, 2008 10.01 10.23 9.791 9.817 12,450,364 -0.35(-3.44%)
Jun 02, 2008 9.988 10.38 9.962 10.17 11,495,717 +0.09(+0.92%)
May 30, 2008 9.857 10.12 9.824 10.07 9,847,448 +0.28(+2.83%)
May 29, 2008 9.909 10.06 9.725 9.797 18,183,598 -0.41(-4.01%)
May 28, 2008 9.890 10.25 9.758 10.21 12,589,106 +0.10(+0.98%)
May 27, 2008 10.23 10.25 10.03 10.11 17,289,090 -0.47(-4.49%)
May 26, 2008 10.65 10.75 10.40 10.58 0 +0.00(+0.00%)
May 23, 2008 10.65 10.75 10.40 10.58 15,129,192 +0.08(+0.75%)
May 22, 2008 10.58 10.62 10.26 10.50 16,797,184 -0.14(-1.36%)
May 21, 2008 10.50 10.85 10.42 10.65 29,290,596 +0.15(+1.44%)
May 20, 2008 10.17 10.50 10.09 10.50 18,737,566 +0.46(+4.60%)
May 19, 2008 10.09 10.21 9.863 10.03 14,869,054 +0.13(+1.26%)
May 16, 2008 10.02 10.03 9.824 9.909 18,696,468 +0.30(+3.16%)
May 15, 2008 9.428 9.705 9.375 9.606 15,760,807 +0.47(+5.20%)
May 14, 2008 9.329 9.428 9.098 9.131 11,856,738 -0.16(-1.77%)
May 13, 2008 9.217 9.408 9.098 9.296 13,186,440 -0.16(-1.74%)
May 12, 2008 9.665 9.751 9.402 9.461 14,640,103 -0.29(-2.97%)
May 09, 2008 9.890 9.942 9.514 9.751 18,947,788 +0.08(+0.82%)
May 08, 2008 9.461 9.731 9.375 9.672 21,852,318 +0.61(+6.69%)
May 07, 2008 9.079 9.276 8.980 9.065 12,719,228 -0.13(-1.36%)
May 06, 2008 8.881 9.329 8.874 9.191 22,208,192 +0.39(+4.42%)
May 05, 2008 8.723 8.835 8.525 8.802 16,115,705 +0.30(+3.57%)
May 02, 2008 8.551 8.723 8.413 8.498 17,443,456 -0.01(-0.08%)
May 01, 2008 8.195 8.531 8.070 8.505 21,397,910 +0.05(+0.62%)
Apr 30, 2008 8.274 8.564 8.241 8.452 22,052,246 +0.22(+2.72%)
Apr 29, 2008 8.505 8.564 8.189 8.228 24,224,264 -0.51(-5.81%)
Apr 28, 2008 8.967 9.013 8.736 8.736 11,411,053 -0.09(-1.05%)
Apr 25, 2008 8.703 8.934 8.578 8.828 16,959,080 +0.22(+2.53%)
Apr 24, 2008 8.749 8.749 8.360 8.610 29,202,040 -0.28(-3.19%)
Apr 23, 2008 9.013 9.065 8.828 8.894 18,113,110 -0.29(-3.16%)
Apr 22, 2008 9.296 9.468 9.164 9.184 16,876,764 -0.11(-1.21%)
Apr 21, 2008 9.685 9.685 9.230 9.296 17,587,062 -0.26(-2.69%)
Apr 18, 2008 9.441 9.606 9.217 9.553 25,705,218 -0.04(-0.41%)
Apr 17, 2008 10.04 10.04 9.566 9.593 16,073,883 -0.42(-4.21%)
Apr 16, 2008 9.652 10.04 9.652 10.01 25,734,552 +0.62(+6.60%)
Apr 15, 2008 9.481 9.547 9.290 9.395 13,541,711 +0.07(+0.71%)
Apr 14, 2008 9.454 9.527 9.243 9.329 14,404,693 -0.05(-0.49%)
Apr 11, 2008 9.520 9.679 9.342 9.375 14,181,691 -0.26(-2.74%)
Apr 10, 2008 9.626 9.698 9.323 9.639 16,354,022 +0.10(+1.04%)
Apr 09, 2008 9.382 9.613 9.355 9.540 18,056,798 +0.17(+1.83%)
Apr 08, 2008 9.441 9.527 9.237 9.369 17,804,010 -0.24(-2.47%)
Apr 07, 2008 10.13 10.18 9.560 9.606 20,677,656 -0.24(-2.41%)
Apr 04, 2008 9.606 9.863 9.560 9.843 22,097,894 +0.36(+3.82%)
Apr 03, 2008 9.527 9.659 9.395 9.481 17,007,242 -0.13(-1.30%)
Apr 02, 2008 9.283 9.646 9.276 9.606 23,329,868 +0.35(+3.77%)
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.