Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2008 6.654 6.769 6.403 6.425 1,637,117 -0.22(-3.36%)
Jun 27, 2008 7.036 7.041 6.632 6.649 2,206,928 -0.34(-4.84%)
Jun 26, 2008 6.981 7.221 6.861 6.987 1,284,604 -0.05(-0.77%)
Jun 25, 2008 7.030 7.347 6.938 7.041 1,306,227 -0.05(-0.69%)
Jun 24, 2008 6.839 7.259 6.812 7.090 1,096,089 +0.17(+2.44%)
Jun 23, 2008 7.150 7.243 6.910 6.921 1,150,179 -0.20(-2.83%)
Jun 20, 2008 6.921 7.238 6.790 7.123 4,257,662 +0.18(+2.59%)
Jun 19, 2008 6.976 7.145 6.812 6.943 2,075,223 -0.05(-0.70%)
Jun 18, 2008 7.052 7.123 6.807 6.992 910,587 -0.06(-0.85%)
Jun 17, 2008 7.396 7.423 7.041 7.052 723,772 -0.29(-3.94%)
Jun 16, 2008 7.227 7.428 7.172 7.341 1,185,371 +0.14(+1.89%)
Jun 13, 2008 7.439 7.526 6.998 7.205 1,784,199 -0.17(-2.29%)
Jun 12, 2008 7.652 7.685 7.281 7.374 1,144,134 -0.12(-1.60%)
Jun 11, 2008 7.914 7.914 7.494 7.494 767,869 -0.25(-3.24%)
Jun 10, 2008 7.794 7.985 7.690 7.745 855,485 -0.03(-0.35%)
Jun 09, 2008 8.028 8.236 7.707 7.772 1,344,341 -0.27(-3.32%)
Jun 06, 2008 8.192 8.192 7.947 8.039 864,609 -0.23(-2.77%)
Jun 05, 2008 8.143 8.318 8.121 8.268 620,587 +0.15(+1.88%)
Jun 04, 2008 8.105 8.263 7.936 8.116 621,311 -0.01(-0.13%)
Jun 03, 2008 8.127 8.181 7.952 8.127 538,003 +0.02(+0.20%)
Jun 02, 2008 8.105 8.181 7.876 8.110 829,584 -0.07(-0.80%)
May 30, 2008 8.088 8.274 8.045 8.176 1,115,148 +0.11(+1.35%)
May 29, 2008 7.805 8.127 7.783 8.067 652,070 +0.28(+3.64%)
May 28, 2008 8.116 8.116 7.745 7.783 792,799 -0.32(-3.97%)
May 27, 2008 7.936 8.181 7.936 8.105 477,656 +0.16(+2.06%)
May 26, 2008 7.996 8.067 7.816 7.941 0 +0.00(+0.00%)
May 23, 2008 7.996 8.067 7.816 7.941 665,506 -0.11(-1.42%)
May 22, 2008 7.985 8.214 7.925 8.056 686,360 +0.07(+0.89%)
May 21, 2008 8.061 8.225 7.881 7.985 595,298 -0.04(-0.54%)
May 20, 2008 8.088 8.105 7.990 8.028 510,433 -0.08(-1.01%)
May 19, 2008 8.208 8.318 8.078 8.110 754,362 -0.14(-1.65%)
May 16, 2008 8.432 8.541 8.121 8.247 601,458 -0.19(-2.20%)
May 15, 2008 8.301 8.432 8.127 8.432 496,767 +0.14(+1.71%)
May 14, 2008 8.427 8.503 8.279 8.290 322,261 -0.14(-1.68%)
May 13, 2008 8.405 8.481 8.247 8.432 513,504 +0.01(+0.13%)
May 12, 2008 8.110 8.481 8.039 8.421 544,602 +0.34(+4.18%)
May 09, 2008 8.154 8.214 7.968 8.083 502,505 -0.05(-0.60%)
May 08, 2008 8.203 8.345 8.099 8.132 630,121 -0.07(-0.86%)
May 07, 2008 8.645 8.645 8.181 8.203 792,879 -0.40(-4.69%)
May 06, 2008 8.547 8.716 8.350 8.607 616,489 -0.01(-0.13%)
May 05, 2008 8.661 8.754 8.487 8.617 509,177 -0.05(-0.63%)
May 02, 2008 8.912 8.999 8.574 8.672 735,752 -0.20(-2.21%)
May 01, 2008 8.427 8.999 8.410 8.868 709,065 +0.44(+5.17%)
Apr 30, 2008 8.612 8.705 8.432 8.432 567,726 -0.17(-1.97%)
Apr 29, 2008 8.579 8.694 8.508 8.601 597,841 -0.01(-0.06%)
Apr 28, 2008 8.721 8.721 8.476 8.607 890,677 -0.05(-0.57%)
Apr 25, 2008 8.727 8.737 8.345 8.656 457,163 -0.05(-0.63%)
Apr 24, 2008 8.181 8.710 8.078 8.710 1,057,948 +0.59(+7.25%)
Apr 23, 2008 8.438 8.448 8.056 8.121 858,817 -0.27(-3.25%)
Apr 22, 2008 8.399 8.508 8.236 8.394 1,047,189 -0.03(-0.32%)
Apr 21, 2008 8.639 8.721 8.421 8.421 778,202 -0.31(-3.50%)
Apr 18, 2008 9.125 9.152 8.585 8.727 1,655,219 -0.47(-5.10%)
Apr 17, 2008 8.847 9.267 8.814 9.196 944,209 +0.18(+2.00%)
Apr 16, 2008 8.645 9.016 8.617 9.016 835,658 +0.49(+5.76%)
Apr 15, 2008 8.198 8.590 8.192 8.525 544,703 +0.37(+4.48%)
Apr 14, 2008 8.148 8.394 8.105 8.159 574,805 -0.02(-0.27%)
Apr 11, 2008 8.334 8.574 8.176 8.181 743,390 -0.23(-2.79%)
Apr 10, 2008 8.258 8.645 8.187 8.416 636,412 +0.11(+1.31%)
Apr 09, 2008 8.607 8.727 8.241 8.307 751,246 -0.38(-4.39%)
Apr 08, 2008 8.590 8.797 8.498 8.688 581,220 -0.06(-0.69%)
Apr 07, 2008 8.879 8.890 8.596 8.748 503,010 -0.05(-0.56%)
Apr 04, 2008 8.847 8.988 8.759 8.797 664,288 -0.08(-0.86%)
Apr 03, 2008 8.808 8.917 8.677 8.874 587,286 -0.05(-0.55%)
Apr 02, 2008 8.825 8.999 8.699 8.923 1,033,549 +0.08(+0.86%)
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.