Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2008 7.210 7.604 7.052 7.464 17,347,546 +0.24(+3.28%)
Apr 29, 2008 6.447 7.227 6.447 7.227 21,346,584 +0.92(+14.60%)
Apr 28, 2008 6.096 6.341 5.982 6.306 9,606,553 +0.16(+2.57%)
Apr 25, 2008 6.236 6.403 5.885 6.148 13,110,556 -0.22(-3.44%)
Apr 24, 2008 6.078 6.482 5.762 6.368 22,083,960 +0.63(+11.01%)
Apr 23, 2008 6.078 6.306 5.701 5.736 24,485,980 -0.23(-3.82%)
Apr 22, 2008 7.017 7.104 5.876 5.964 22,904,354 -1.23(-17.07%)
Apr 21, 2008 7.552 7.657 7.122 7.192 7,271,332 -0.48(-6.29%)
Apr 18, 2008 7.718 7.946 7.596 7.674 9,288,179 +0.18(+2.34%)
Apr 17, 2008 7.578 7.701 7.367 7.499 7,333,991 -0.06(-0.81%)
Apr 16, 2008 8.025 8.245 7.534 7.560 23,340,562 -0.47(-5.90%)
Apr 15, 2008 9.429 9.551 7.753 8.034 36,784,184 -1.16(-12.60%)
Apr 14, 2008 9.376 9.429 8.902 9.192 10,398,768 +0.41(+4.70%)
Apr 11, 2008 8.780 9.253 8.683 8.780 12,342,514 +0.23(+2.67%)
Apr 10, 2008 7.946 8.771 7.683 8.552 8,919,534 +0.74(+9.43%)
Apr 09, 2008 8.227 8.402 7.394 7.815 9,478,638 -0.38(-4.60%)
Apr 08, 2008 8.209 8.332 7.981 8.192 5,906,059 +0.04(+0.54%)
Apr 07, 2008 7.981 8.245 7.710 8.148 6,565,818 +0.47(+6.17%)
Apr 04, 2008 7.753 7.815 7.534 7.674 6,214,892 -0.05(-0.68%)
Apr 03, 2008 7.692 7.850 7.473 7.727 3,931,309 +0.01(+0.11%)
Apr 02, 2008 7.902 8.060 7.631 7.718 6,084,014 -0.30(-3.72%)
Apr 01, 2008 7.841 8.227 7.683 8.017 10,985,298 +0.47(+6.28%)
Mar 31, 2008 7.604 7.710 7.148 7.543 20,170,240 -0.01(-0.12%)
Mar 28, 2008 7.639 7.929 6.964 7.552 19,552,592 +0.23(+3.11%)
Mar 27, 2008 7.753 7.753 7.315 7.324 12,021,432 -0.34(-4.46%)
Mar 26, 2008 8.806 8.806 7.613 7.666 9,879,575 -1.08(-12.34%)
Mar 25, 2008 8.867 9.025 8.683 8.744 4,936,684 -0.04(-0.40%)
Mar 24, 2008 8.894 9.113 8.657 8.780 9,712,972 +0.01(+0.10%)
Mar 21, 2008 9.358 9.358 8.701 8.771 9,254,179 +0.00(+0.00%)
Mar 20, 2008 9.358 9.358 8.701 8.771 9,253,951 -0.38(-4.12%)
Mar 19, 2008 8.885 9.700 8.788 9.148 7,971,108 +0.30(+3.37%)
Mar 18, 2008 7.902 9.516 7.806 8.850 8,540,284 +0.75(+9.32%)
Mar 17, 2008 8.253 8.262 7.552 8.095 7,234,508 -0.32(-3.85%)
Mar 14, 2008 9.586 9.657 8.227 8.420 6,946,369 -0.81(-8.75%)
Mar 13, 2008 8.613 9.402 8.385 9.227 7,938,918 +0.34(+3.85%)
Mar 12, 2008 10.16 10.35 8.815 8.885 9,855,623 -1.74(-16.35%)
Mar 11, 2008 10.67 11.09 10.21 10.62 4,011,654 +0.11(+1.08%)
Mar 10, 2008 11.33 11.63 10.48 10.51 2,485,302 -0.80(-7.06%)
Mar 07, 2008 11.52 12.06 11.15 11.31 4,072,846 -0.54(-4.52%)
Mar 06, 2008 12.41 12.67 11.70 11.84 2,534,609 -0.73(-5.79%)
Mar 05, 2008 11.57 12.81 11.29 12.57 8,471,430 +1.04(+9.06%)
Mar 04, 2008 11.27 11.87 10.97 11.52 4,388,857 +0.14(+1.23%)
Mar 03, 2008 11.64 11.71 10.96 11.38 5,373,675 -0.32(-2.77%)
Feb 29, 2008 12.56 12.56 11.61 11.71 5,537,768 -0.65(-5.25%)
Feb 28, 2008 13.28 13.36 12.20 12.36 4,250,655 -0.80(-6.07%)
Feb 27, 2008 13.47 13.61 12.94 13.16 6,369,206 -0.80(-5.72%)
Feb 26, 2008 13.99 14.22 13.59 13.95 2,561,940 -0.21(-1.49%)
Feb 25, 2008 14.38 14.51 13.51 14.16 3,822,063 -0.19(-1.34%)
Feb 22, 2008 14.35 14.49 13.70 14.36 3,475,913 +0.14(+0.99%)
Feb 21, 2008 14.90 15.04 13.87 14.22 3,203,750 -0.53(-3.57%)
Feb 20, 2008 14.69 14.91 14.10 14.74 3,607,790 +0.04(+0.24%)
Feb 19, 2008 15.46 15.46 14.46 14.71 4,766,964 -0.48(-3.18%)
Feb 18, 2008 14.96 15.40 14.94 15.19 0 +0.00(+0.00%)
Feb 15, 2008 14.96 15.40 14.94 15.19 3,488,428 +0.24(+1.58%)
Feb 14, 2008 15.70 15.70 14.74 14.95 4,734,253 -0.58(-3.73%)
Feb 13, 2008 15.28 15.73 15.22 15.53 5,987,726 +0.16(+1.03%)
Feb 12, 2008 15.79 15.90 14.96 15.38 4,077,227 -0.41(-2.61%)
Feb 11, 2008 16.30 16.30 15.52 15.79 3,158,682 -0.17(-1.04%)
Feb 08, 2008 15.81 16.23 15.78 15.95 6,361,059 -0.26(-1.62%)
Feb 07, 2008 16.44 16.66 15.73 16.22 6,302,261 +0.47(+3.01%)
Feb 06, 2008 14.47 16.28 14.47 15.74 8,925,352 +0.81(+5.40%)
Feb 05, 2008 14.82 15.59 14.75 14.94 4,490,723 -0.19(-1.27%)
Feb 04, 2008 16.17 16.48 15.00 15.13 6,136,148 -1.12(-6.91%)
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.