Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
May 30, 2008 7.400 7.430 7.100 7.320 96,247 -0.06(-0.81%)
May 29, 2008 7.230 7.410 7.200 7.380 70,513 +0.14(+1.93%)
May 28, 2008 7.450 7.450 7.190 7.240 56,402 -0.14(-1.90%)
May 27, 2008 7.000 7.430 7.000 7.380 51,836 +0.39(+5.58%)
May 26, 2008 7.140 7.480 6.970 6.990 144,378 +0.00(+0.00%)
May 23, 2008 7.140 7.480 6.970 6.990 144,378 -0.16(-2.24%)
May 22, 2008 7.350 7.490 7.000 7.150 240,955 -0.20(-2.72%)
May 21, 2008 7.310 7.370 7.170 7.350 170,479 +0.05(+0.68%)
May 20, 2008 7.230 7.470 7.070 7.300 134,492 +0.01(+0.14%)
May 19, 2008 7.600 7.620 7.160 7.290 156,167 -0.19(-2.54%)
May 16, 2008 7.550 7.570 7.380 7.480 96,437 +0.05(+0.67%)
May 15, 2008 7.330 7.440 7.220 7.430 153,558 +0.09(+1.23%)
May 14, 2008 7.020 7.460 7.020 7.340 186,442 +0.32(+4.56%)
May 13, 2008 7.050 7.150 7.020 7.020 94,813 +0.03(+0.43%)
May 12, 2008 6.780 7.100 6.780 6.990 115,931 +0.25(+3.71%)
May 09, 2008 6.550 6.740 6.510 6.740 29,413 +0.20(+3.06%)
May 08, 2008 6.600 6.770 6.510 6.540 58,560 -0.09(-1.36%)
May 07, 2008 6.780 6.980 6.610 6.630 72,831 -0.13(-1.92%)
May 06, 2008 6.840 7.060 6.650 6.760 168,979 -0.04(-0.59%)
May 05, 2008 7.000 7.050 6.750 6.800 177,416 -0.16(-2.30%)
May 02, 2008 7.280 7.280 6.950 6.960 174,448 -0.09(-1.28%)
May 01, 2008 6.670 7.100 6.620 7.050 151,859 +0.46(+6.98%)
Apr 30, 2008 6.760 6.970 6.550 6.590 113,501 -0.17(-2.51%)
Apr 29, 2008 6.970 7.250 6.750 6.760 92,252 -0.20(-2.87%)
Apr 28, 2008 7.000 7.250 6.850 6.960 164,216 -0.04(-0.57%)
Apr 25, 2008 6.820 7.110 6.800 7.000 226,717 -0.05(-0.71%)
Apr 24, 2008 6.940 7.160 6.920 7.050 154,987 +0.05(+0.71%)
Apr 23, 2008 7.180 7.350 6.900 7.000 108,782 -0.19(-2.64%)
Apr 22, 2008 7.350 7.350 7.040 7.190 191,883 -0.27(-3.62%)
Apr 21, 2008 7.600 7.600 7.400 7.460 135,081 -0.19(-2.48%)
Apr 18, 2008 7.440 7.670 7.290 7.650 211,669 +0.36(+4.94%)
Apr 17, 2008 7.030 7.350 7.030 7.290 207,808 +0.25(+3.55%)
Apr 16, 2008 7.000 7.160 6.800 7.040 81,375 +0.08(+1.15%)
Apr 15, 2008 7.030 7.110 6.850 6.960 35,765 -0.04(-0.57%)
Apr 14, 2008 7.040 7.060 6.954 7.000 25,965 -0.01(-0.14%)
Apr 11, 2008 7.130 7.410 6.990 7.010 99,079 -0.48(-6.41%)
Apr 10, 2008 7.270 7.590 7.190 7.490 67,394 +0.23(+3.17%)
Apr 09, 2008 7.000 7.450 7.000 7.260 160,113 +0.24(+3.42%)
Apr 08, 2008 6.930 7.040 6.710 7.020 198,613 +0.06(+0.86%)
Apr 07, 2008 7.130 7.140 6.960 6.960 68,045 -0.13(-1.83%)
Apr 04, 2008 7.280 7.640 7.090 7.090 79,154 -0.20(-2.74%)
Apr 03, 2008 7.170 7.440 7.130 7.290 48,732 +0.07(+0.97%)
Apr 02, 2008 7.730 7.730 7.190 7.220 109,186 -0.36(-4.75%)
Apr 01, 2008 7.310 7.620 7.050 7.580 94,073 +0.32(+4.41%)
Mar 31, 2008 7.000 7.380 6.910 7.260 117,845 +0.30(+4.31%)
Mar 28, 2008 7.450 7.450 6.950 6.960 146,517 -0.46(-6.20%)
Mar 27, 2008 7.390 7.440 7.250 7.420 142,111 +0.02(+0.27%)
Mar 26, 2008 7.370 7.400 7.210 7.400 118,992 +0.00(+0.00%)
Mar 25, 2008 7.460 7.530 7.200 7.400 179,636 -0.06(-0.80%)
Mar 24, 2008 7.360 7.600 7.250 7.460 261,905 +0.13(+1.77%)
Mar 21, 2008 7.180 7.460 6.790 7.330 306,079 +0.00(+0.00%)
Mar 20, 2008 7.180 7.460 6.790 7.330 306,079 +0.52(+7.64%)
Mar 19, 2008 7.110 7.310 6.800 6.810 55,649 -0.34(-4.76%)
Mar 18, 2008 6.870 7.170 6.710 7.150 167,205 +0.43(+6.40%)
Mar 17, 2008 6.950 6.950 6.640 6.720 101,348 -0.15(-2.18%)
Mar 14, 2008 7.120 7.120 6.726 6.870 120,553 -0.20(-2.83%)
Mar 13, 2008 6.760 7.100 6.650 7.070 67,913 +0.26(+3.82%)
Mar 12, 2008 6.820 7.100 6.710 6.810 107,161 -0.03(-0.44%)
Mar 11, 2008 6.610 6.850 6.380 6.840 104,092 +0.42(+6.54%)
Mar 10, 2008 6.620 6.620 6.390 6.420 206,058 -0.14(-2.13%)
Mar 07, 2008 6.450 6.620 6.390 6.560 130,823 +0.18(+2.82%)
Mar 06, 2008 6.580 6.640 6.380 6.380 217,297 -0.25(-3.77%)
Mar 05, 2008 6.640 6.930 6.600 6.630 97,023 +0.08(+1.22%)
Mar 04, 2008 6.370 6.620 6.330 6.550 241,847 +0.14(+2.18%)
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.