Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
May 30, 2008 7.621 7.621 7.331 7.461 1,104,661 -0.16(-2.13%)
May 29, 2008 7.532 7.742 7.397 7.624 493,538 +0.08(+1.09%)
May 28, 2008 7.226 7.654 7.226 7.541 640,030 +0.33(+4.60%)
May 27, 2008 7.123 7.308 7.123 7.210 443,216 +0.06(+0.90%)
May 26, 2008 7.214 7.246 7.111 7.145 294,410 +0.00(+0.00%)
May 23, 2008 7.214 7.246 7.111 7.145 294,410 -0.12(-1.61%)
May 22, 2008 7.148 7.312 7.095 7.262 486,306 +0.15(+2.16%)
May 21, 2008 7.173 7.274 7.097 7.109 592,393 -0.04(-0.58%)
May 20, 2008 7.132 7.214 7.120 7.150 352,650 -0.02(-0.29%)
May 19, 2008 7.164 7.239 7.068 7.171 597,049 -0.02(-0.22%)
May 16, 2008 7.191 7.210 7.079 7.187 776,454 +0.04(+0.54%)
May 15, 2008 7.040 7.168 7.033 7.148 625,572 +0.09(+1.30%)
May 14, 2008 7.148 7.237 7.006 7.056 881,907 -0.17(-2.40%)
May 13, 2008 7.367 7.379 7.226 7.230 859,846 -0.18(-2.41%)
May 12, 2008 7.296 7.457 7.205 7.409 363,396 +0.14(+1.89%)
May 09, 2008 7.203 7.405 7.091 7.271 370,409 +0.05(+0.70%)
May 08, 2008 7.411 7.411 7.116 7.221 583,444 -0.15(-2.08%)
May 07, 2008 7.605 7.797 7.347 7.374 632,755 -0.23(-3.04%)
May 06, 2008 7.804 7.930 7.591 7.605 923,813 -0.23(-2.95%)
May 05, 2008 7.708 8.063 7.708 7.836 565,606 +0.16(+2.12%)
May 02, 2008 7.816 7.866 7.607 7.674 585,848 -0.12(-1.53%)
May 01, 2008 7.726 7.887 7.642 7.793 414,702 +0.08(+0.98%)
Apr 30, 2008 7.944 8.049 7.701 7.717 446,407 -0.19(-2.40%)
Apr 29, 2008 8.031 8.129 7.844 7.907 507,301 -0.10(-1.23%)
Apr 28, 2008 8.021 8.168 8.005 8.005 415,143 -0.05(-0.60%)
Apr 25, 2008 8.166 8.291 8.044 8.054 475,840 -0.12(-1.43%)
Apr 24, 2008 8.225 8.282 8.097 8.170 455,619 -0.02(-0.22%)
Apr 23, 2008 8.216 8.285 8.067 8.188 435,031 +0.01(+0.17%)
Apr 22, 2008 8.266 8.383 8.067 8.175 459,777 -0.17(-2.08%)
Apr 21, 2008 8.239 8.440 8.161 8.349 829,618 +0.08(+0.91%)
Apr 18, 2008 8.333 8.333 8.095 8.273 598,789 +0.10(+1.20%)
Apr 17, 2008 8.376 8.580 8.067 8.175 998,649 -0.29(-3.41%)
Apr 16, 2008 8.554 8.875 8.394 8.463 1,305,511 -0.00(-0.05%)
Apr 15, 2008 7.790 8.536 7.566 8.468 2,703,425 +1.34(+18.81%)
Apr 14, 2008 7.278 7.285 7.091 7.127 699,302 -0.11(-1.52%)
Apr 11, 2008 7.281 7.788 7.226 7.237 583,282 -0.52(-6.67%)
Apr 10, 2008 7.857 7.912 7.736 7.754 299,364 -0.09(-1.14%)
Apr 09, 2008 7.662 7.896 7.662 7.843 542,439 +0.01(+0.09%)
Apr 08, 2008 7.893 7.907 7.809 7.836 335,092 -0.03(-0.38%)
Apr 07, 2008 7.957 8.058 7.836 7.866 438,923 +0.08(+1.09%)
Apr 04, 2008 7.635 7.877 7.557 7.781 590,439 +0.18(+2.35%)
Apr 03, 2008 7.747 7.962 7.571 7.603 718,504 -0.23(-2.95%)
Apr 02, 2008 7.575 7.964 7.548 7.834 953,398 +0.29(+3.79%)
Apr 01, 2008 7.482 7.700 7.482 7.548 1,398,381 +0.04(+0.49%)
Mar 31, 2008 7.761 7.806 7.479 7.511 849,782 +0.10(+1.36%)
Mar 28, 2008 7.681 7.765 7.409 7.411 470,270 -0.18(-2.35%)
Mar 27, 2008 7.992 8.065 7.518 7.589 707,237 -0.42(-5.25%)
Mar 26, 2008 7.484 8.040 7.429 8.010 772,498 +0.48(+6.31%)
Mar 25, 2008 7.454 7.548 7.322 7.534 326,370 +0.10(+1.29%)
Mar 24, 2008 7.116 7.548 7.102 7.438 485,664 +0.38(+5.34%)
Mar 21, 2008 7.468 7.468 6.978 7.061 1,191,804 +0.00(+0.00%)
Mar 20, 2008 7.468 7.468 6.978 7.061 1,191,804 -0.32(-4.37%)
Mar 19, 2008 7.658 7.658 7.274 7.383 384,220 -0.17(-2.30%)
Mar 18, 2008 7.299 7.557 7.113 7.557 420,569 +0.41(+5.80%)
Mar 17, 2008 7.104 7.392 7.056 7.143 368,232 -0.07(-1.01%)
Mar 14, 2008 7.434 7.434 7.182 7.216 243,542 -0.16(-2.17%)
Mar 13, 2008 7.379 7.445 7.167 7.376 327,909 -0.07(-0.98%)
Mar 12, 2008 7.262 7.589 7.262 7.450 621,100 +0.22(+3.04%)
Mar 11, 2008 7.175 7.262 6.930 7.230 740,250 +0.16(+2.23%)
Mar 10, 2008 7.045 7.257 7.045 7.072 473,155 +0.09(+1.28%)
Mar 07, 2008 6.985 7.182 6.944 6.983 316,913 -0.07(-1.04%)
Mar 06, 2008 7.020 7.168 6.997 7.056 597,198 +0.01(+0.19%)
Mar 05, 2008 7.059 7.059 6.958 7.043 525,676 +0.03(+0.36%)
Mar 04, 2008 7.033 7.084 6.956 7.017 719,750 -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.