Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
May 30, 2008 7.623 7.623 7.333 7.463 1,104,385 -0.16(-2.13%)
May 29, 2008 7.534 7.744 7.399 7.625 493,414 +0.08(+1.09%)
May 28, 2008 7.227 7.656 7.227 7.543 639,871 +0.33(+4.60%)
May 27, 2008 7.124 7.310 7.124 7.211 443,105 +0.06(+0.90%)
May 26, 2008 7.216 7.248 7.113 7.147 294,337 +0.00(+0.00%)
May 23, 2008 7.216 7.248 7.113 7.147 294,337 -0.12(-1.61%)
May 22, 2008 7.150 7.314 7.097 7.264 486,185 +0.15(+2.16%)
May 21, 2008 7.175 7.275 7.099 7.111 592,245 -0.04(-0.58%)
May 20, 2008 7.134 7.216 7.122 7.152 352,562 -0.02(-0.29%)
May 19, 2008 7.166 7.241 7.069 7.172 596,900 -0.02(-0.22%)
May 16, 2008 7.193 7.211 7.081 7.188 776,261 +0.04(+0.54%)
May 15, 2008 7.042 7.170 7.035 7.150 625,416 +0.09(+1.30%)
May 14, 2008 7.150 7.239 7.008 7.058 881,687 -0.17(-2.40%)
May 13, 2008 7.369 7.381 7.227 7.232 859,632 -0.18(-2.41%)
May 12, 2008 7.298 7.458 7.207 7.410 363,305 +0.14(+1.89%)
May 09, 2008 7.204 7.407 7.092 7.273 370,316 +0.05(+0.70%)
May 08, 2008 7.413 7.413 7.118 7.223 583,298 -0.15(-2.08%)
May 07, 2008 7.607 7.799 7.349 7.376 632,598 -0.23(-3.04%)
May 06, 2008 7.806 7.932 7.593 7.607 923,582 -0.23(-2.95%)
May 05, 2008 7.710 8.065 7.710 7.838 565,465 +0.16(+2.12%)
May 02, 2008 7.818 7.868 7.609 7.676 585,702 -0.12(-1.53%)
May 01, 2008 7.728 7.889 7.644 7.795 414,598 +0.08(+0.98%)
Apr 30, 2008 7.946 8.051 7.703 7.719 446,296 -0.19(-2.40%)
Apr 29, 2008 8.033 8.131 7.846 7.909 507,174 -0.10(-1.23%)
Apr 28, 2008 8.023 8.170 8.007 8.007 415,040 -0.05(-0.60%)
Apr 25, 2008 8.168 8.293 8.046 8.056 475,721 -0.12(-1.43%)
Apr 24, 2008 8.227 8.284 8.099 8.172 455,506 -0.02(-0.22%)
Apr 23, 2008 8.218 8.287 8.069 8.191 434,923 +0.01(+0.17%)
Apr 22, 2008 8.268 8.385 8.069 8.177 459,662 -0.17(-2.08%)
Apr 21, 2008 8.241 8.442 8.163 8.351 829,411 +0.08(+0.91%)
Apr 18, 2008 8.335 8.335 8.097 8.275 598,640 +0.10(+1.20%)
Apr 17, 2008 8.378 8.582 8.069 8.177 998,399 -0.29(-3.41%)
Apr 16, 2008 8.557 8.877 8.396 8.465 1,305,185 -0.00(-0.05%)
Apr 15, 2008 7.792 8.538 7.568 8.470 2,702,750 +1.34(+18.81%)
Apr 14, 2008 7.280 7.287 7.092 7.129 699,127 -0.11(-1.52%)
Apr 11, 2008 7.283 7.790 7.227 7.239 583,136 -0.52(-6.67%)
Apr 10, 2008 7.859 7.914 7.738 7.756 299,289 -0.09(-1.14%)
Apr 09, 2008 7.664 7.898 7.664 7.845 542,303 +0.01(+0.09%)
Apr 08, 2008 7.895 7.909 7.811 7.838 335,008 -0.03(-0.38%)
Apr 07, 2008 7.959 8.060 7.838 7.868 438,813 +0.08(+1.09%)
Apr 04, 2008 7.637 7.879 7.559 7.783 590,291 +0.18(+2.35%)
Apr 03, 2008 7.749 7.964 7.573 7.605 718,324 -0.23(-2.95%)
Apr 02, 2008 7.577 7.966 7.550 7.836 953,160 +0.29(+3.79%)
Apr 01, 2008 7.484 7.702 7.484 7.550 1,398,032 +0.04(+0.49%)
Mar 31, 2008 7.763 7.808 7.481 7.513 849,570 +0.10(+1.36%)
Mar 28, 2008 7.683 7.767 7.410 7.413 470,152 -0.18(-2.35%)
Mar 27, 2008 7.994 8.067 7.520 7.591 707,060 -0.42(-5.25%)
Mar 26, 2008 7.486 8.042 7.431 8.012 772,305 +0.48(+6.31%)
Mar 25, 2008 7.456 7.550 7.323 7.536 326,288 +0.10(+1.29%)
Mar 24, 2008 7.118 7.550 7.104 7.440 485,542 +0.38(+5.34%)
Mar 21, 2008 7.470 7.470 6.980 7.063 1,191,506 +0.00(+0.00%)
Mar 20, 2008 7.470 7.470 6.980 7.063 1,191,506 -0.32(-4.37%)
Mar 19, 2008 7.660 7.660 7.275 7.385 384,124 -0.17(-2.30%)
Mar 18, 2008 7.301 7.559 7.115 7.559 420,464 +0.41(+5.80%)
Mar 17, 2008 7.106 7.394 7.058 7.145 368,140 -0.07(-1.01%)
Mar 14, 2008 7.436 7.436 7.184 7.218 243,481 -0.16(-2.17%)
Mar 13, 2008 7.381 7.447 7.168 7.378 327,827 -0.07(-0.98%)
Mar 12, 2008 7.264 7.591 7.264 7.452 620,945 +0.22(+3.04%)
Mar 11, 2008 7.177 7.264 6.932 7.232 740,065 +0.16(+2.23%)
Mar 10, 2008 7.047 7.259 7.047 7.074 473,037 +0.09(+1.28%)
Mar 07, 2008 6.987 7.184 6.946 6.985 316,834 -0.07(-1.04%)
Mar 06, 2008 7.021 7.170 6.999 7.058 597,049 +0.01(+0.19%)
Mar 05, 2008 7.060 7.060 6.960 7.044 525,545 +0.03(+0.36%)
Mar 04, 2008 7.035 7.085 6.957 7.019 719,570 -0.02(-0.23%)
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.