Historical Prices

Date Open High Low Close Volume Change (%)
Aug 29, 2008 7.929 7.944 7.886 7.931 815,592 +0.03(+0.40%)
Aug 28, 2008 7.916 7.918 7.888 7.899 634,761 +0.00(+0.04%)
Aug 27, 2008 7.903 7.909 7.882 7.895 1,222,245 -0.00(-0.05%)
Aug 26, 2008 7.907 7.931 7.885 7.899 4,399,969 -0.02(-0.21%)
Aug 25, 2008 7.894 7.920 7.875 7.916 489,068 +0.02(+0.21%)
Aug 22, 2008 7.892 7.899 7.855 7.899 295,733 -0.02(-0.23%)
Aug 21, 2008 7.855 7.936 7.855 7.918 393,008 +0.01(+0.09%)
Aug 20, 2008 7.909 7.923 7.853 7.910 388,844 -0.02(-0.26%)
Aug 19, 2008 7.916 7.935 7.903 7.931 262,956 -0.01(-0.09%)
Aug 18, 2008 7.940 7.953 7.892 7.938 151,573 +0.01(+0.16%)
Aug 15, 2008 7.935 7.935 7.871 7.925 0 +0.01(+0.07%)
Aug 14, 2008 7.894 7.920 7.871 7.920 320,181 +0.03(+0.33%)
Aug 13, 2008 7.863 7.899 7.849 7.894 232,030 +0.00(+0.00%)
Aug 12, 2008 7.856 7.916 7.851 7.894 297,196 +0.03(+0.33%)
Aug 11, 2008 7.855 7.877 7.853 7.868 252,507 -0.04(-0.45%)
Aug 08, 2008 7.890 7.908 7.858 7.903 331,038 +0.02(+0.21%)
Aug 07, 2008 7.897 7.899 7.853 7.886 268,723 -0.02(-0.24%)
Aug 06, 2008 7.923 7.923 7.890 7.905 328,574 -0.03(-0.39%)
Aug 05, 2008 7.920 7.962 7.886 7.936 1,008,234 +0.07(+0.86%)
Aug 04, 2008 7.923 7.936 7.858 7.869 307,435 -0.09(-1.15%)
Aug 01, 2008 7.942 7.961 7.927 7.961 259,270 -0.05(-0.67%)
Jul 31, 2008 8.011 8.023 7.992 8.014 223,717 -0.02(-0.25%)
Jul 30, 2008 8.039 8.046 8.020 8.035 403,613 -0.00(-0.02%)
Jul 29, 2008 8.037 8.053 7.992 8.037 193,485 -0.01(-0.09%)
Jul 28, 2008 8.061 8.065 8.020 8.044 3,559,723 +0.01(+0.07%)
Jul 25, 2008 8.037 8.053 8.009 8.039 220,936 -0.03(-0.39%)
Jul 24, 2008 8.074 8.100 8.055 8.070 445,708 -0.01(-0.06%)
Jul 23, 2008 8.056 8.091 7.981 8.075 486,830 +0.02(+0.22%)
Jul 22, 2008 7.992 8.076 7.992 8.057 413,243 +0.04(+0.44%)
Jul 21, 2008 8.022 8.091 7.992 8.022 418,963 +0.05(+0.61%)
Jul 18, 2008 8.001 8.024 7.974 7.974 299,875 +0.00(+0.01%)
Jul 17, 2008 7.964 8.057 7.961 7.973 629,644 +0.05(+0.67%)
Jul 16, 2008 7.955 7.961 7.884 7.920 145,106 -0.07(-0.91%)
Jul 15, 2008 7.992 7.998 7.935 7.992 712,296 -0.05(-0.62%)
Jul 14, 2008 8.048 8.104 7.994 8.042 897,626 -0.03(-0.39%)
Jul 11, 2008 8.022 8.074 7.935 8.074 900,988 +0.01(+0.16%)
Jul 10, 2008 8.048 8.063 8.005 8.061 428,620 +0.06(+0.74%)
Jul 09, 2008 8.039 8.039 7.985 8.001 114,067 -0.04(-0.49%)
Jul 08, 2008 7.992 8.057 7.992 8.040 364,923 +0.05(+0.65%)
Jul 07, 2008 8.046 8.059 7.974 7.988 240,229 -0.07(-0.92%)
Jul 04, 2008 8.083 8.083 8.035 8.063 80,306 +0.00(+0.00%)
Jul 03, 2008 8.083 8.083 8.035 8.063 80,306 +0.03(+0.38%)
Jul 02, 2008 8.081 8.158 8.018 8.032 274,271 -0.06(-0.77%)
Jul 01, 2008 8.092 8.103 8.039 8.094 4,431,793 -0.07(-0.90%)
Jun 30, 2008 8.178 8.178 8.109 8.168 226,289 +0.01(+0.10%)
Jun 27, 2008 8.176 8.176 8.118 8.159 159,638 +0.03(+0.34%)
Jun 26, 2008 8.133 8.191 8.132 8.132 339,490 -0.03(-0.34%)
Jun 25, 2008 8.150 8.195 8.100 8.159 229,361 +0.00(+0.05%)
Jun 24, 2008 8.321 8.321 8.094 8.155 1,443,305 -0.14(-1.67%)
Jun 23, 2008 8.299 8.308 8.273 8.293 277,149 -0.03(-0.31%)
Jun 20, 2008 8.340 8.340 8.280 8.319 504,208 -0.02(-0.25%)
Jun 19, 2008 8.364 8.364 8.336 8.340 172,045 -0.03(-0.33%)
Jun 18, 2008 8.379 8.431 8.368 8.368 197,607 -0.06(-0.66%)
Jun 17, 2008 8.429 8.429 8.392 8.423 179,577 +0.01(+0.11%)
Jun 16, 2008 8.414 8.414 8.364 8.414 219,042 +0.02(+0.22%)
Jun 13, 2008 8.427 8.449 8.392 8.395 164,561 -0.03(-0.37%)
Jun 12, 2008 8.433 8.433 8.392 8.427 119,619 +0.01(+0.13%)
Jun 11, 2008 8.410 8.436 8.401 8.416 174,541 -0.00(-0.02%)
Jun 10, 2008 8.429 8.429 8.401 8.418 165,583 -0.01(-0.15%)
Jun 09, 2008 8.433 8.442 8.418 8.431 141,232 -0.01(-0.09%)
Jun 06, 2008 8.423 8.440 8.401 8.438 132,489 -0.00(-0.02%)
Jun 05, 2008 8.356 8.457 8.353 8.440 300,327 +0.05(+0.58%)
Jun 04, 2008 8.388 8.403 8.364 8.392 361,151 -0.02(-0.22%)
Jun 03, 2008 8.420 8.433 8.394 8.410 753,864 -0.04(-0.44%)
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.