Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2008 8.010 8.022 7.992 8.014 223,726 -0.02(-0.25%)
Jul 30, 2008 8.038 8.046 8.020 8.035 403,629 -0.00(-0.02%)
Jul 29, 2008 8.036 8.053 7.992 8.036 193,493 -0.01(-0.09%)
Jul 28, 2008 8.061 8.064 8.020 8.044 3,559,866 +0.01(+0.07%)
Jul 25, 2008 8.036 8.053 8.009 8.038 220,945 -0.03(-0.39%)
Jul 24, 2008 8.074 8.100 8.055 8.070 445,726 -0.01(-0.06%)
Jul 23, 2008 8.056 8.090 7.981 8.075 486,849 +0.02(+0.22%)
Jul 22, 2008 7.992 8.075 7.992 8.057 413,260 +0.04(+0.44%)
Jul 21, 2008 8.022 8.090 7.992 8.022 418,979 +0.05(+0.61%)
Jul 18, 2008 8.001 8.023 7.973 7.973 299,887 +0.00(+0.01%)
Jul 17, 2008 7.964 8.057 7.960 7.972 629,669 +0.05(+0.67%)
Jul 16, 2008 7.955 7.960 7.884 7.919 145,112 -0.07(-0.91%)
Jul 15, 2008 7.992 7.997 7.934 7.992 712,325 -0.05(-0.62%)
Jul 14, 2008 8.048 8.103 7.994 8.042 897,662 -0.03(-0.39%)
Jul 11, 2008 8.022 8.074 7.934 8.074 901,024 +0.01(+0.16%)
Jul 10, 2008 8.048 8.062 8.005 8.061 428,637 +0.06(+0.74%)
Jul 09, 2008 8.038 8.038 7.984 8.001 114,072 -0.04(-0.49%)
Jul 08, 2008 7.992 8.057 7.992 8.040 364,938 +0.05(+0.65%)
Jul 07, 2008 8.046 8.059 7.973 7.988 240,239 -0.07(-0.92%)
Jul 04, 2008 8.083 8.083 8.035 8.062 80,309 +0.00(+0.00%)
Jul 03, 2008 8.083 8.083 8.035 8.062 80,309 +0.03(+0.38%)
Jul 02, 2008 8.081 8.157 8.018 8.032 274,282 -0.06(-0.77%)
Jul 01, 2008 8.092 8.103 8.038 8.094 4,431,970 -0.07(-0.90%)
Jun 30, 2008 8.178 8.178 8.109 8.167 226,298 +0.01(+0.10%)
Jun 27, 2008 8.176 8.176 8.117 8.159 159,644 +0.03(+0.34%)
Jun 26, 2008 8.133 8.191 8.131 8.131 339,504 -0.03(-0.34%)
Jun 25, 2008 8.150 8.194 8.100 8.159 229,370 +0.00(+0.05%)
Jun 24, 2008 8.321 8.321 8.094 8.155 1,443,363 -0.14(-1.67%)
Jun 23, 2008 8.298 8.308 8.272 8.293 277,160 -0.03(-0.31%)
Jun 20, 2008 8.339 8.339 8.280 8.319 504,228 -0.02(-0.25%)
Jun 19, 2008 8.364 8.364 8.336 8.339 172,052 -0.03(-0.33%)
Jun 18, 2008 8.378 8.430 8.367 8.367 197,615 -0.06(-0.66%)
Jun 17, 2008 8.429 8.429 8.391 8.423 179,585 +0.01(+0.11%)
Jun 16, 2008 8.414 8.414 8.364 8.414 219,051 +0.02(+0.22%)
Jun 13, 2008 8.427 8.449 8.391 8.395 164,568 -0.03(-0.37%)
Jun 12, 2008 8.432 8.432 8.391 8.427 119,624 +0.01(+0.13%)
Jun 11, 2008 8.410 8.436 8.401 8.416 174,548 -0.00(-0.02%)
Jun 10, 2008 8.429 8.429 8.401 8.417 165,590 -0.01(-0.15%)
Jun 09, 2008 8.432 8.442 8.417 8.430 141,238 -0.01(-0.09%)
Jun 06, 2008 8.423 8.440 8.401 8.438 132,494 -0.00(-0.02%)
Jun 05, 2008 8.356 8.456 8.352 8.440 300,339 +0.05(+0.58%)
Jun 04, 2008 8.388 8.403 8.364 8.391 361,166 -0.02(-0.22%)
Jun 03, 2008 8.419 8.432 8.393 8.410 753,894 -0.04(-0.44%)
Jun 02, 2008 8.429 8.471 8.421 8.447 280,754 -0.08(-0.94%)
May 30, 2008 8.501 8.535 8.499 8.527 376,398 +0.06(+0.75%)
May 29, 2008 8.453 8.468 8.407 8.464 230,398 +0.06(+0.71%)
May 28, 2008 8.375 8.468 8.375 8.404 489,647 -0.01(-0.18%)
May 27, 2008 8.464 8.497 8.419 8.419 326,010 +0.00(+0.00%)
May 26, 2008 8.518 8.527 8.401 8.419 0 +0.00(+0.00%)
May 23, 2008 8.518 8.527 8.401 8.419 441,007 -0.11(-1.29%)
May 22, 2008 8.538 8.551 8.509 8.529 207,450 -0.05(-0.54%)
May 21, 2008 8.600 8.600 8.562 8.575 1,328,737 +0.01(+0.06%)
May 20, 2008 8.564 8.595 8.559 8.570 215,763 -0.01(-0.15%)
May 19, 2008 8.581 8.605 8.536 8.583 294,555 +0.05(+0.57%)
May 16, 2008 8.549 8.549 8.521 8.534 458,010 -0.01(-0.09%)
May 15, 2008 8.495 8.551 8.495 8.542 675,248 +0.03(+0.35%)
May 14, 2008 8.535 8.536 8.503 8.512 287,862 +0.00(+0.00%)
May 13, 2008 8.538 8.538 8.507 8.512 395,257 -0.03(-0.35%)
May 12, 2008 8.510 8.542 8.478 8.542 296,385 +0.04(+0.44%)
May 09, 2008 8.503 8.512 8.475 8.505 146,780 -0.02(-0.22%)
May 08, 2008 8.529 8.553 8.514 8.523 376,850 -0.01(-0.13%)
May 07, 2008 8.503 8.544 8.503 8.535 479,623 +0.01(+0.09%)
May 06, 2008 8.549 8.561 8.527 8.527 578,415 -0.04(-0.50%)
May 05, 2008 8.633 8.648 8.540 8.570 576,795 +0.03(+0.30%)
May 02, 2008 8.640 8.665 8.544 8.544 460,474 -0.07(-0.80%)
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.