Historical Prices

Date Open High Low Close Volume Change (%)
May 30, 2008 7.586 8.121 7.450 7.571 135,687 +0.01(+0.10%)
May 29, 2008 7.364 7.754 7.364 7.563 71,103 +0.18(+2.38%)
May 28, 2008 7.422 7.438 7.290 7.387 107,746 +0.02(+0.32%)
May 27, 2008 7.375 7.809 7.227 7.364 127,908 +0.02(+0.32%)
May 26, 2008 7.750 8.156 7.325 7.340 135,282 +0.00(+0.00%)
May 23, 2008 7.750 8.156 7.325 7.340 135,282 -0.48(-6.09%)
May 22, 2008 7.700 8.024 7.664 7.817 141,698 +0.14(+1.78%)
May 21, 2008 7.918 8.238 7.614 7.680 222,276 -0.21(-2.67%)
May 20, 2008 7.418 8.434 6.950 7.891 201,832 -0.61(-7.17%)
May 19, 2008 8.441 8.707 8.258 8.500 126,748 +0.02(+0.23%)
May 16, 2008 8.598 8.726 8.207 8.480 83,605 -0.05(-0.59%)
May 15, 2008 8.289 8.594 8.238 8.531 52,922 +0.21(+2.58%)
May 14, 2008 8.273 8.570 8.238 8.316 65,136 +0.07(+0.90%)
May 13, 2008 8.313 8.660 8.000 8.242 123,239 -0.05(-0.57%)
May 12, 2008 8.109 8.500 7.977 8.289 102,727 +0.23(+2.81%)
May 09, 2008 8.024 8.133 7.824 8.063 68,173 -0.05(-0.58%)
May 08, 2008 8.164 8.164 7.992 8.109 67,021 -0.04(-0.43%)
May 07, 2008 8.582 8.734 8.121 8.145 81,871 -0.43(-4.97%)
May 06, 2008 8.266 8.715 8.238 8.570 102,266 +0.24(+2.86%)
May 05, 2008 8.492 8.742 8.254 8.332 102,076 -0.13(-1.57%)
May 02, 2008 8.656 8.672 8.414 8.465 99,010 -0.06(-0.69%)
May 01, 2008 8.512 8.804 8.477 8.523 101,146 +0.09(+1.11%)
Apr 30, 2008 8.504 8.691 8.211 8.430 165,840 -0.01(-0.09%)
Apr 29, 2008 8.562 8.594 8.184 8.437 131,704 -0.09(-1.01%)
Apr 28, 2008 8.586 8.785 8.195 8.523 89,544 -0.06(-0.68%)
Apr 25, 2008 8.316 8.703 8.246 8.582 185,115 +0.28(+3.39%)
Apr 24, 2008 8.106 8.387 8.016 8.301 125,985 +0.26(+3.20%)
Apr 23, 2008 8.313 8.445 8.020 8.043 156,151 -0.21(-2.60%)
Apr 22, 2008 8.703 8.703 8.137 8.258 128,367 -0.50(-5.75%)
Apr 21, 2008 9.008 9.008 8.625 8.762 111,535 -0.24(-2.65%)
Apr 18, 2008 8.867 9.250 8.824 9.000 111,450 +0.33(+3.78%)
Apr 17, 2008 8.820 8.847 8.527 8.672 155,474 -0.17(-1.94%)
Apr 16, 2008 8.527 8.922 8.445 8.844 119,938 +0.44(+5.20%)
Apr 15, 2008 8.270 8.422 8.102 8.406 78,961 +0.25(+3.11%)
Apr 14, 2008 8.238 8.242 8.027 8.152 104,471 -0.11(-1.28%)
Apr 11, 2008 8.683 9.062 8.234 8.258 244,176 -0.55(-6.21%)
Apr 10, 2008 8.945 9.113 8.773 8.804 78,075 -0.12(-1.40%)
Apr 09, 2008 9.125 9.281 8.883 8.929 99,953 -0.18(-1.97%)
Apr 08, 2008 9.371 9.915 9.109 9.109 137,541 -0.25(-2.71%)
Apr 07, 2008 9.945 10.01 9.339 9.363 183,307 -0.49(-4.99%)
Apr 04, 2008 9.109 9.937 8.984 9.855 220,949 +0.84(+9.36%)
Apr 03, 2008 8.898 9.246 8.898 9.011 144,469 +0.05(+0.52%)
Apr 02, 2008 9.909 10.30 8.902 8.965 226,688 -0.96(-9.68%)
Apr 01, 2008 9.523 9.945 9.214 9.925 64,764 +0.62(+6.63%)
Mar 31, 2008 9.464 9.484 9.218 9.308 37,777 -0.10(-1.08%)
Mar 28, 2008 9.386 9.687 9.375 9.410 102,688 -0.12(-1.27%)
Mar 27, 2008 9.749 9.749 9.398 9.531 76,797 -0.16(-1.69%)
Mar 26, 2008 9.421 9.800 9.421 9.695 65,489 +0.19(+2.01%)
Mar 25, 2008 9.640 9.722 9.449 9.503 156,699 -0.12(-1.22%)
Mar 24, 2008 9.062 9.710 9.062 9.620 112,918 +0.66(+7.41%)
Mar 21, 2008 8.851 9.218 8.613 8.957 434,130 +0.00(+0.00%)
Mar 20, 2008 8.851 9.218 8.613 8.957 434,130 +0.26(+2.96%)
Mar 19, 2008 9.195 9.671 8.699 8.699 106,212 -0.41(-4.54%)
Mar 18, 2008 8.738 9.113 8.410 9.113 93,737 +0.61(+7.16%)
Mar 17, 2008 8.379 8.773 8.254 8.504 60,779 -0.07(-0.82%)
Mar 14, 2008 9.027 9.027 8.492 8.574 169,095 -0.34(-3.85%)
Mar 13, 2008 8.695 9.316 8.477 8.918 115,668 +0.09(+1.02%)
Mar 12, 2008 9.234 9.343 8.773 8.828 117,202 -0.45(-4.80%)
Mar 11, 2008 8.906 9.445 8.301 9.273 128,088 +0.61(+7.08%)
Mar 10, 2008 8.738 8.859 8.574 8.660 74,715 -0.01(-0.14%)
Mar 07, 2008 8.898 9.031 8.359 8.672 148,262 -0.30(-3.35%)
Mar 06, 2008 9.468 9.703 8.961 8.972 80,493 -0.51(-5.39%)
Mar 05, 2008 9.371 9.745 9.371 9.484 128,228 +0.22(+2.36%)
Mar 04, 2008 9.187 9.581 9.121 9.265 127,826 -0.05(-0.54%)
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.