Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2008 7.662 7.690 7.546 7.546 255,837 -0.09(-1.23%)
Jun 27, 2008 7.591 7.701 7.552 7.640 443,336 +0.05(+0.65%)
Jun 26, 2008 7.657 7.699 7.585 7.591 275,917 -0.12(-1.57%)
Jun 25, 2008 7.717 7.850 7.662 7.712 401,632 +0.02(+0.21%)
Jun 24, 2008 7.839 7.883 7.673 7.695 645,478 -0.23(-2.85%)
Jun 23, 2008 8.136 8.136 7.916 7.921 190,011 -0.14(-1.71%)
Jun 20, 2008 8.197 8.197 8.021 8.059 362,447 -0.15(-1.88%)
Jun 19, 2008 8.186 8.247 8.136 8.213 80,228 +0.08(+0.95%)
Jun 18, 2008 8.213 8.274 8.131 8.136 171,362 -0.10(-1.20%)
Jun 17, 2008 8.500 8.500 8.236 8.236 118,741 -0.24(-2.80%)
Jun 16, 2008 8.462 8.489 8.296 8.473 201,601 +0.02(+0.26%)
Jun 13, 2008 8.252 8.451 8.164 8.451 186,793 +0.30(+3.72%)
Jun 12, 2008 8.153 8.247 8.120 8.147 231,907 -0.01(-0.07%)
Jun 11, 2008 8.213 8.263 8.153 8.153 186,101 -0.06(-0.74%)
Jun 10, 2008 8.313 8.335 8.213 8.213 175,453 -0.09(-1.13%)
Jun 09, 2008 8.280 8.406 8.225 8.307 258,857 +0.03(+0.33%)
Jun 06, 2008 8.434 8.434 8.280 8.280 247,371 -0.21(-2.53%)
Jun 05, 2008 8.329 8.495 8.280 8.495 161,348 +0.17(+1.99%)
Jun 04, 2008 8.417 8.462 8.296 8.329 173,397 -0.09(-1.05%)
Jun 03, 2008 8.395 8.417 8.274 8.417 164,312 +0.06(+0.66%)
Jun 02, 2008 8.456 8.484 8.329 8.362 209,451 -0.08(-0.98%)
May 30, 2008 8.572 8.572 8.373 8.445 115,820 -0.09(-1.10%)
May 29, 2008 8.434 8.599 8.417 8.539 107,635 +0.11(+1.31%)
May 28, 2008 8.594 8.599 8.351 8.428 103,386 -0.10(-1.16%)
May 27, 2008 8.478 8.544 8.411 8.528 128,918 +0.09(+1.05%)
May 26, 2008 8.434 8.462 8.311 8.440 0 +0.00(+0.00%)
May 23, 2008 8.434 8.462 8.311 8.440 76,676 +0.01(+0.13%)
May 22, 2008 8.368 8.456 8.324 8.428 125,631 +0.13(+1.53%)
May 21, 2008 8.412 8.489 8.280 8.302 212,108 -0.08(-0.92%)
May 20, 2008 8.379 8.434 8.307 8.379 180,977 -0.02(-0.26%)
May 19, 2008 8.440 8.506 8.379 8.401 215,053 +0.00(+0.00%)
May 16, 2008 8.528 8.528 8.384 8.401 180,703 -0.07(-0.78%)
May 15, 2008 8.406 8.489 8.390 8.467 167,895 +0.06(+0.72%)
May 14, 2008 8.379 8.517 8.373 8.406 183,010 +0.02(+0.20%)
May 13, 2008 8.456 8.517 8.373 8.390 195,977 -0.07(-0.85%)
May 12, 2008 8.434 8.506 8.362 8.462 298,283 +0.03(+0.33%)
May 09, 2008 8.555 8.627 8.291 8.434 83,584 -0.08(-0.91%)
May 08, 2008 8.511 8.599 8.451 8.511 167,892 +0.07(+0.85%)
May 07, 2008 8.627 8.682 8.417 8.440 234,705 -0.23(-2.61%)
May 06, 2008 8.710 8.721 8.610 8.666 201,189 -0.01(-0.06%)
May 05, 2008 8.710 8.765 8.666 8.671 212,116 +0.05(+0.58%)
May 02, 2008 8.654 8.798 8.621 8.621 263,861 -0.02(-0.26%)
May 01, 2008 8.544 8.656 8.544 8.643 257,107 +0.07(+0.77%)
Apr 30, 2008 8.566 8.897 8.561 8.577 199,977 -0.15(-1.71%)
Apr 29, 2008 8.820 8.858 8.704 8.726 145,395 -0.06(-0.69%)
Apr 28, 2008 8.599 8.858 8.599 8.787 359,877 +0.22(+2.57%)
Apr 25, 2008 8.489 8.677 8.269 8.566 388,670 +0.18(+2.17%)
Apr 24, 2008 7.993 8.462 7.993 8.384 549,275 +0.34(+4.25%)
Apr 23, 2008 8.070 8.125 8.026 8.043 55,048 -0.02(-0.21%)
Apr 22, 2008 8.147 8.274 7.993 8.059 140,591 -0.19(-2.27%)
Apr 21, 2008 8.169 8.302 8.169 8.247 57,044 -0.06(-0.66%)
Apr 18, 2008 8.351 8.351 8.213 8.302 106,664 +0.07(+0.87%)
Apr 17, 2008 8.213 8.346 8.213 8.230 56,866 -0.09(-1.06%)
Apr 16, 2008 8.191 8.379 8.191 8.318 102,938 +0.12(+1.41%)
Apr 15, 2008 7.993 8.213 7.993 8.202 58,413 +0.18(+2.20%)
Apr 14, 2008 8.015 8.098 8.015 8.026 76,645 -0.05(-0.61%)
Apr 11, 2008 8.186 8.236 8.076 8.076 98,066 -0.14(-1.74%)
Apr 10, 2008 8.180 8.324 8.180 8.219 108,215 -0.03(-0.33%)
Apr 09, 2008 8.373 8.489 8.247 8.247 135,512 -0.18(-2.09%)
Apr 08, 2008 8.484 8.484 8.395 8.423 71,656 -0.01(-0.13%)
Apr 07, 2008 8.566 8.599 8.390 8.434 108,119 -0.14(-1.67%)
Apr 04, 2008 8.583 8.772 8.473 8.577 116,101 -0.08(-0.95%)
Apr 03, 2008 8.412 8.726 8.230 8.660 265,582 +0.10(+1.16%)
Apr 02, 2008 8.654 8.737 8.335 8.561 384,224 -0.05(-0.58%)
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.