Historical Prices

Date Open High Low Close Volume Change (%)
May 30, 2008 8.129 8.224 8.106 8.130 101,575,992 +0.03(+0.32%)
May 29, 2008 8.030 8.136 7.973 8.104 84,362,872 +0.07(+0.84%)
May 28, 2008 7.947 8.060 7.937 8.037 103,620,288 +0.14(+1.79%)
May 27, 2008 7.780 7.940 7.776 7.895 90,520,816 +0.13(+1.65%)
May 26, 2008 7.738 7.800 7.724 7.768 0 +0.00(+0.00%)
May 23, 2008 7.738 7.800 7.724 7.768 97,129,712 +0.01(+0.13%)
May 22, 2008 7.811 7.830 7.723 7.757 169,440,864 +0.02(+0.22%)
May 21, 2008 7.982 8.008 7.671 7.740 199,745,632 -0.29(-3.57%)
May 20, 2008 8.065 8.091 7.926 8.027 125,658,256 -0.04(-0.54%)
May 19, 2008 8.175 8.301 8.023 8.070 120,573,048 -0.10(-1.23%)
May 16, 2008 8.132 8.210 8.001 8.170 143,801,360 +0.10(+1.20%)
May 15, 2008 7.925 8.132 7.823 8.073 165,934,976 +0.19(+2.39%)
May 14, 2008 7.761 8.030 7.757 7.885 318,369,952 +0.24(+3.09%)
May 13, 2008 7.669 7.921 7.476 7.648 820,356,736 -0.44(-5.47%)
May 12, 2008 8.533 8.633 7.921 8.091 232,643,888 -0.40(-4.68%)
May 09, 2008 8.440 8.526 8.396 8.488 55,649,800 +0.01(+0.14%)
May 08, 2008 8.443 8.543 8.372 8.476 61,201,184 +0.07(+0.84%)
May 07, 2008 8.391 8.616 8.357 8.405 108,722,648 +0.00(+0.02%)
May 06, 2008 8.334 8.441 8.213 8.403 66,897,420 +0.06(+0.75%)
May 05, 2008 8.307 8.395 8.258 8.341 50,169,892 -0.01(-0.17%)
May 02, 2008 8.343 8.383 8.250 8.355 67,483,456 +0.06(+0.69%)
May 01, 2008 8.008 8.324 7.990 8.298 95,887,968 +0.29(+3.62%)
Apr 30, 2008 8.298 8.298 7.966 8.008 95,760,600 -0.26(-3.11%)
Apr 29, 2008 8.222 8.298 8.175 8.265 54,743,712 +0.04(+0.53%)
Apr 28, 2008 8.198 8.275 8.163 8.222 47,019,860 +0.02(+0.30%)
Apr 25, 2008 8.345 8.345 8.080 8.198 71,419,000 -0.16(-1.86%)
Apr 24, 2008 8.296 8.457 8.267 8.353 60,776,900 +0.06(+0.71%)
Apr 23, 2008 8.324 8.393 8.248 8.294 60,743,900 -0.03(-0.33%)
Apr 22, 2008 8.353 8.372 8.244 8.322 56,876,320 -0.05(-0.58%)
Apr 21, 2008 8.284 8.384 8.224 8.370 46,899,212 +0.05(+0.56%)
Apr 18, 2008 8.262 8.379 8.246 8.324 96,886,448 +0.15(+1.84%)
Apr 17, 2008 8.182 8.206 8.072 8.174 54,267,680 +0.04(+0.45%)
Apr 16, 2008 8.034 8.161 8.006 8.137 74,651,592 +0.22(+2.79%)
Apr 15, 2008 7.954 7.970 7.825 7.916 49,509,516 +0.00(+0.00%)
Apr 14, 2008 7.838 7.990 7.812 7.916 50,443,708 +0.06(+0.77%)
Apr 11, 2008 7.994 8.008 7.835 7.856 59,484,988 -0.19(-2.36%)
Apr 10, 2008 7.930 8.091 7.930 8.046 62,787,948 +0.08(+1.04%)
Apr 09, 2008 7.958 7.987 7.819 7.963 68,768,400 +0.00(+0.04%)
Apr 08, 2008 7.869 7.982 7.807 7.959 71,735,392 +0.03(+0.33%)
Apr 07, 2008 8.025 8.108 7.901 7.933 81,683,920 -0.08(-1.03%)
Apr 04, 2008 8.110 8.163 7.980 8.016 71,550,720 -0.10(-1.19%)
Apr 03, 2008 8.096 8.167 8.011 8.113 87,941,064 -0.05(-0.57%)
Apr 02, 2008 8.215 8.293 8.084 8.160 75,775,768 -0.06(-0.76%)
Apr 01, 2008 7.966 8.269 7.966 8.222 101,881,328 +0.33(+4.23%)
Mar 31, 2008 7.947 8.051 7.888 7.888 129,754,128 -0.07(-0.93%)
Mar 28, 2008 8.111 8.155 7.935 7.963 58,949,788 -0.10(-1.18%)
Mar 27, 2008 8.141 8.179 8.021 8.058 70,733,064 -0.12(-1.48%)
Mar 26, 2008 8.294 8.334 8.063 8.179 79,495,760 -0.16(-1.91%)
Mar 25, 2008 8.267 8.374 8.224 8.338 60,565,528 +0.06(+0.69%)
Mar 24, 2008 8.070 8.376 7.997 8.281 95,823,896 +0.25(+3.08%)
Mar 21, 2008 8.060 8.179 7.982 8.034 163,526,800 -0.00(-0.00%)
Mar 20, 2008 8.060 8.179 7.982 8.034 163,525,648 -0.02(-0.19%)
Mar 19, 2008 8.206 8.265 8.042 8.049 120,020,360 -0.23(-2.80%)
Mar 18, 2008 8.132 8.281 8.087 8.281 86,947,392 +0.26(+3.25%)
Mar 17, 2008 7.761 8.117 7.688 8.020 101,566,984 +0.09(+1.09%)
Mar 14, 2008 8.179 8.180 7.792 7.933 106,233,216 -0.19(-2.34%)
Mar 13, 2008 8.049 8.210 7.963 8.123 90,655,800 -0.04(-0.53%)
Mar 12, 2008 8.234 8.291 8.139 8.167 70,924,272 -0.11(-1.36%)
Mar 11, 2008 8.236 8.293 8.053 8.279 84,120,808 +0.21(+2.59%)
Mar 10, 2008 8.165 8.193 8.053 8.070 66,196,612 -0.10(-1.27%)
Mar 07, 2008 8.174 8.322 8.075 8.174 72,857,896 -0.08(-0.98%)
Mar 06, 2008 8.296 8.431 8.239 8.255 93,095,912 -0.09(-1.10%)
Mar 05, 2008 8.395 8.440 8.258 8.346 72,208,032 -0.02(-0.29%)
Mar 04, 2008 8.172 8.383 8.118 8.370 93,710,248 +0.15(+1.79%)
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.