Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2008 9.236 9.619 9.224 9.485 358,316 +0.24(+2.62%)
Jun 27, 2008 9.581 9.632 9.224 9.243 210,921 -0.41(-4.30%)
Jun 26, 2008 9.638 9.817 9.543 9.658 333,378 +0.02(+0.20%)
Jun 25, 2008 9.562 9.670 9.453 9.638 290,226 +0.19(+2.03%)
Jun 24, 2008 9.581 9.613 9.294 9.447 383,239 -0.10(-1.00%)
Jun 23, 2008 9.670 9.683 9.498 9.543 411,214 -0.06(-0.66%)
Jun 20, 2008 9.664 9.664 9.485 9.606 599,702 -0.04(-0.46%)
Jun 19, 2008 9.479 9.651 9.294 9.651 228,277 +0.10(+1.00%)
Jun 18, 2008 9.792 9.804 9.492 9.555 186,703 -0.17(-1.77%)
Jun 17, 2008 9.766 9.772 9.702 9.728 152,066 -0.04(-0.39%)
Jun 16, 2008 9.766 9.766 9.575 9.766 223,938 +0.01(+0.07%)
Jun 13, 2008 9.696 9.792 9.670 9.760 190,283 +0.04(+0.39%)
Jun 12, 2008 9.855 9.855 9.664 9.721 364,469 +0.02(+0.20%)
Jun 11, 2008 9.396 9.760 9.396 9.702 382,116 +0.09(+0.93%)
Jun 10, 2008 9.619 9.689 9.575 9.613 179,293 -0.09(-0.92%)
Jun 09, 2008 9.849 9.887 9.696 9.702 267,378 -0.08(-0.78%)
Jun 06, 2008 9.715 9.862 9.683 9.779 194,447 -0.03(-0.33%)
Jun 05, 2008 9.511 9.862 9.492 9.811 321,775 +0.20(+2.13%)
Jun 04, 2008 9.511 9.632 9.415 9.606 379,633 +0.04(+0.40%)
Jun 03, 2008 9.760 9.764 9.415 9.568 337,987 -0.10(-0.99%)
Jun 02, 2008 9.485 9.677 9.383 9.664 227,410 +0.39(+4.20%)
May 30, 2008 9.913 9.964 9.255 9.275 736,680 -0.73(-7.33%)
May 29, 2008 9.817 10.03 9.766 10.01 119,221 +0.11(+1.16%)
May 28, 2008 10.22 10.22 9.785 9.894 127,175 -0.32(-3.13%)
May 27, 2008 10.05 10.26 10.03 10.21 192,271 +0.21(+2.11%)
May 26, 2008 10.07 10.13 9.932 10.00 116,235 +0.00(+0.00%)
May 23, 2008 10.07 10.13 9.932 10.00 116,235 -0.11(-1.14%)
May 22, 2008 9.894 10.26 9.894 10.12 163,384 +0.06(+0.63%)
May 21, 2008 9.792 10.21 9.779 10.05 199,666 +0.12(+1.22%)
May 20, 2008 10.05 10.22 9.875 9.932 229,467 -0.11(-1.14%)
May 19, 2008 10.09 10.24 9.989 10.05 201,431 -0.07(-0.69%)
May 16, 2008 10.04 10.31 9.945 10.12 549,718 +0.35(+3.59%)
May 15, 2008 9.555 9.945 9.511 9.766 457,709 +0.35(+3.73%)
May 14, 2008 9.530 9.651 9.415 9.415 333,946 -0.16(-1.67%)
May 13, 2008 9.747 9.894 9.447 9.575 218,611 +0.00(+0.00%)
May 12, 2008 9.606 9.715 9.447 9.575 220,570 +0.03(+0.33%)
May 09, 2008 10.07 10.07 9.492 9.543 457,619 -0.51(-5.08%)
May 08, 2008 10.24 10.25 9.958 10.05 219,540 -0.11(-1.07%)
May 07, 2008 10.62 10.70 10.10 10.16 237,947 -0.36(-3.46%)
May 06, 2008 10.45 10.69 10.38 10.53 159,456 +0.19(+1.79%)
May 05, 2008 10.44 10.48 10.28 10.34 231,661 -0.11(-1.04%)
May 02, 2008 10.04 10.49 10.04 10.45 216,087 +0.31(+3.09%)
May 01, 2008 10.35 10.35 9.881 10.14 218,605 -0.30(-2.87%)
Apr 30, 2008 10.60 10.64 10.30 10.44 313,829 -0.19(-1.74%)
Apr 29, 2008 10.77 10.79 10.59 10.62 169,130 -0.22(-2.00%)
Apr 28, 2008 10.60 10.91 10.52 10.84 271,302 +0.18(+1.68%)
Apr 25, 2008 10.70 10.70 10.53 10.66 312,861 +0.10(+0.97%)
Apr 24, 2008 10.59 10.61 10.35 10.56 208,629 +0.02(+0.18%)
Apr 23, 2008 10.69 10.70 10.41 10.54 213,159 +0.00(+0.00%)
Apr 22, 2008 10.77 10.79 10.41 10.54 276,309 -0.16(-1.49%)
Apr 21, 2008 10.09 10.72 10.09 10.70 525,255 +0.52(+5.08%)
Apr 18, 2008 10.20 10.20 10.03 10.18 335,720 +0.03(+0.31%)
Apr 17, 2008 10.06 10.28 9.862 10.15 328,635 +0.34(+3.45%)
Apr 16, 2008 9.753 10.02 9.734 9.811 422,869 +0.10(+1.05%)
Apr 15, 2008 9.772 9.970 9.575 9.709 129,438 -0.02(-0.20%)
Apr 14, 2008 9.734 9.772 9.670 9.728 169,821 +0.01(+0.13%)
Apr 11, 2008 9.938 9.938 9.645 9.715 127,901 -0.14(-1.42%)
Apr 10, 2008 9.906 9.964 9.830 9.855 294,409 +0.03(+0.26%)
Apr 09, 2008 9.855 9.951 9.753 9.830 538,311 +0.06(+0.65%)
Apr 08, 2008 9.855 9.951 9.702 9.766 322,046 -0.10(-1.03%)
Apr 07, 2008 9.868 9.919 9.804 9.868 189,421 +0.15(+1.51%)
Apr 04, 2008 9.836 9.881 9.715 9.721 329,187 +0.05(+0.53%)
Apr 03, 2008 9.798 9.804 9.606 9.670 91,351 -0.13(-1.37%)
Apr 02, 2008 9.804 9.836 9.747 9.804 166,838 +0.01(+0.07%)
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.