Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2008 7.679 7.850 7.668 7.761 212,741 -0.01(-0.14%)
Jul 30, 2008 7.745 7.850 7.668 7.772 596,242 +0.08(+1.08%)
Jul 29, 2008 7.690 7.850 7.618 7.690 790,621 +0.10(+1.31%)
Jul 28, 2008 7.910 7.987 7.519 7.591 179,172 -0.31(-3.97%)
Jul 25, 2008 8.092 8.092 7.883 7.905 114,182 -0.03(-0.42%)
Jul 24, 2008 7.938 7.938 7.883 7.938 125,701 +0.04(+0.49%)
Jul 23, 2008 7.833 8.103 7.833 7.899 156,737 +0.07(+0.92%)
Jul 22, 2008 7.629 7.828 7.613 7.828 210,076 +0.14(+1.87%)
Jul 21, 2008 7.717 7.753 7.646 7.684 125,915 +0.01(+0.14%)
Jul 18, 2008 7.717 7.756 7.607 7.673 165,838 +0.05(+0.65%)
Jul 17, 2008 7.662 7.745 7.563 7.624 143,180 -0.01(-0.07%)
Jul 16, 2008 7.337 7.640 7.337 7.629 181,907 +0.22(+2.98%)
Jul 15, 2008 7.365 7.607 7.309 7.409 193,077 -0.01(-0.15%)
Jul 14, 2008 7.657 7.702 7.337 7.420 148,905 -0.19(-2.53%)
Jul 11, 2008 7.447 7.613 7.332 7.613 295,210 +0.12(+1.54%)
Jul 10, 2008 7.497 7.574 7.359 7.497 111,535 -0.03(-0.37%)
Jul 09, 2008 7.817 7.833 7.497 7.524 169,152 -0.28(-3.53%)
Jul 08, 2008 7.332 7.806 7.320 7.800 229,982 +0.47(+6.47%)
Jul 07, 2008 7.359 7.414 7.282 7.326 239,347 +0.00(+0.00%)
Jul 04, 2008 7.387 7.453 7.298 7.326 101,527 +0.00(+0.00%)
Jul 03, 2008 7.387 7.453 7.298 7.326 101,527 -0.04(-0.60%)
Jul 02, 2008 7.519 7.558 7.365 7.370 254,912 -0.15(-2.05%)
Jul 01, 2008 7.497 7.569 7.442 7.524 232,974 -0.02(-0.29%)
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%)
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.