Historical Prices

Date Open High Low Close Volume Change (%)
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%)
May 01, 2008 8.594 8.633 8.540 8.613 756,961 +0.06(+0.65%)
Apr 30, 2008 8.557 8.618 8.533 8.557 713,939 -0.00(-0.02%)
Apr 29, 2008 8.538 8.562 8.523 8.559 989,480 +0.01(+0.07%)
Apr 28, 2008 8.559 8.559 8.521 8.553 1,093,910 +0.04(+0.48%)
Apr 25, 2008 8.536 8.536 8.501 8.512 471,310 -0.00(-0.04%)
Apr 24, 2008 8.542 8.542 8.509 8.516 958,171 -0.01(-0.09%)
Apr 23, 2008 8.548 8.548 8.512 8.523 640,371 +0.03(+0.35%)
Apr 22, 2008 8.521 8.521 8.453 8.494 4,178,344 +0.03(+0.31%)
Apr 21, 2008 8.505 8.505 8.423 8.468 1,178,502 -0.00(-0.04%)
Apr 18, 2008 8.445 8.494 8.445 8.471 578,189 +0.06(+0.73%)
Apr 17, 2008 8.364 8.417 8.364 8.410 258,646 +0.03(+0.35%)
Apr 16, 2008 8.382 8.388 8.345 8.380 132,984 +0.02(+0.24%)
Apr 15, 2008 8.397 8.397 8.317 8.360 174,080 +0.01(+0.07%)
Apr 14, 2008 8.354 8.356 8.334 8.354 635,254 +0.00(+0.04%)
Apr 11, 2008 8.434 8.434 8.308 8.351 716,914 -0.04(-0.53%)
Apr 10, 2008 8.358 8.399 8.252 8.395 861,860 +0.03(+0.40%)
Apr 09, 2008 8.365 8.378 8.271 8.362 398,399 -0.02(-0.20%)
Apr 08, 2008 8.445 8.445 8.347 8.378 269,025 +0.05(+0.65%)
Apr 07, 2008 8.336 8.336 8.310 8.325 196,388 +0.02(+0.22%)
Apr 04, 2008 8.271 8.306 8.261 8.306 566,093 +0.05(+0.56%)
Apr 03, 2008 8.224 8.263 8.224 8.260 324,100 +0.03(+0.35%)
Apr 02, 2008 8.261 8.261 8.196 8.232 319,602 -0.04(-0.43%)
Apr 01, 2008 8.306 8.308 8.228 8.267 431,790 -0.05(-0.60%)
Mar 31, 2008 8.306 8.326 8.274 8.317 423,445 -0.00(-0.00%)
Mar 28, 2008 8.287 8.330 8.280 8.317 287,803 +0.05(+0.63%)
Mar 27, 2008 8.271 8.304 8.254 8.265 1,085,726 -0.01(-0.11%)
Mar 26, 2008 8.295 8.369 8.269 8.274 261,675 +0.01(+0.09%)
Mar 25, 2008 8.250 8.271 8.220 8.267 697,372 +0.04(+0.51%)
Mar 24, 2008 8.213 8.237 8.203 8.225 216,237 +0.06(+0.72%)
Mar 21, 2008 8.142 8.167 8.122 8.167 125,903 +0.00(+0.00%)
Mar 20, 2008 8.142 8.167 8.122 8.167 125,903 +0.05(+0.66%)
Mar 19, 2008 8.278 8.278 8.113 8.113 352,961 -0.02(-0.23%)
Mar 18, 2008 8.057 8.176 8.057 8.131 157,132 +0.07(+0.81%)
Mar 17, 2008 8.118 8.118 8.035 8.066 365,336 -0.04(-0.44%)
Mar 14, 2008 8.178 8.194 7.990 8.101 83,268 -0.08(-0.93%)
Mar 13, 2008 8.213 8.213 8.146 8.178 76,984 -0.06(-0.68%)
Mar 12, 2008 8.271 8.271 8.224 8.233 144,520 -0.04(-0.45%)
Mar 11, 2008 8.261 8.287 8.258 8.271 207,176 +0.01(+0.11%)
Mar 10, 2008 8.306 8.306 8.236 8.261 185,627 -0.02(-0.26%)
Mar 07, 2008 8.261 8.287 8.261 8.283 111,887 -0.02(-0.28%)
Mar 06, 2008 8.304 8.308 8.271 8.306 125,376 -0.00(-0.04%)
Mar 05, 2008 8.354 8.354 8.224 8.310 113,528 +0.01(+0.15%)
Mar 04, 2008 8.369 8.375 8.252 8.298 154,635 -0.03(-0.32%)
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.