Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Jun 02, 2008 8.429 8.472 8.421 8.447 280,743 -0.08(-0.94%)
May 30, 2008 8.501 8.535 8.500 8.527 376,383 +0.06(+0.75%)
May 29, 2008 8.453 8.468 8.407 8.464 230,389 +0.06(+0.71%)
May 28, 2008 8.375 8.468 8.375 8.405 489,627 -0.01(-0.18%)
May 27, 2008 8.464 8.498 8.420 8.420 325,997 +0.00(+0.00%)
May 26, 2008 8.518 8.527 8.401 8.420 0 +0.00(+0.00%)
May 23, 2008 8.518 8.527 8.401 8.420 440,990 -0.11(-1.29%)
May 22, 2008 8.539 8.552 8.509 8.529 207,442 -0.05(-0.54%)
May 21, 2008 8.600 8.600 8.563 8.576 1,328,684 +0.01(+0.07%)
May 20, 2008 8.565 8.596 8.559 8.570 215,755 -0.01(-0.15%)
May 19, 2008 8.581 8.605 8.537 8.583 294,543 +0.05(+0.57%)
May 16, 2008 8.550 8.550 8.522 8.535 457,991 -0.01(-0.09%)
May 15, 2008 8.496 8.552 8.496 8.542 675,221 +0.03(+0.35%)
May 14, 2008 8.535 8.537 8.503 8.513 287,850 +0.00(+0.00%)
May 13, 2008 8.539 8.539 8.507 8.513 395,241 -0.03(-0.35%)
May 12, 2008 8.511 8.542 8.478 8.542 296,373 +0.04(+0.44%)
May 09, 2008 8.503 8.513 8.475 8.505 146,774 -0.02(-0.22%)
May 08, 2008 8.529 8.553 8.514 8.524 376,835 -0.01(-0.13%)
May 07, 2008 8.503 8.544 8.503 8.535 479,604 +0.01(+0.09%)
May 06, 2008 8.550 8.561 8.527 8.527 578,391 -0.04(-0.50%)
May 05, 2008 8.633 8.648 8.540 8.570 576,772 +0.03(+0.30%)
May 02, 2008 8.641 8.665 8.544 8.544 460,456 -0.07(-0.80%)
May 01, 2008 8.594 8.633 8.540 8.613 756,931 +0.06(+0.65%)
Apr 30, 2008 8.557 8.618 8.533 8.557 713,910 -0.00(-0.02%)
Apr 29, 2008 8.539 8.563 8.524 8.559 989,440 +0.01(+0.07%)
Apr 28, 2008 8.559 8.559 8.522 8.553 1,093,866 +0.04(+0.48%)
Apr 25, 2008 8.537 8.537 8.501 8.513 471,291 -0.00(-0.04%)
Apr 24, 2008 8.542 8.542 8.509 8.516 958,132 -0.01(-0.09%)
Apr 23, 2008 8.548 8.548 8.513 8.524 640,346 +0.03(+0.35%)
Apr 22, 2008 8.522 8.522 8.453 8.494 4,178,177 +0.03(+0.31%)
Apr 21, 2008 8.505 8.505 8.423 8.468 1,178,455 -0.00(-0.04%)
Apr 18, 2008 8.446 8.494 8.446 8.472 578,166 +0.06(+0.73%)
Apr 17, 2008 8.364 8.418 8.364 8.410 258,635 +0.03(+0.35%)
Apr 16, 2008 8.382 8.388 8.345 8.381 132,979 +0.02(+0.24%)
Apr 15, 2008 8.397 8.397 8.317 8.360 174,073 +0.01(+0.07%)
Apr 14, 2008 8.355 8.356 8.334 8.355 635,229 +0.00(+0.04%)
Apr 11, 2008 8.434 8.434 8.308 8.351 716,886 -0.04(-0.53%)
Apr 10, 2008 8.358 8.399 8.252 8.395 861,825 +0.03(+0.40%)
Apr 09, 2008 8.366 8.379 8.271 8.362 398,383 -0.02(-0.20%)
Apr 08, 2008 8.446 8.446 8.347 8.379 269,014 +0.05(+0.65%)
Apr 07, 2008 8.336 8.336 8.310 8.325 196,380 +0.02(+0.22%)
Apr 04, 2008 8.271 8.306 8.262 8.306 566,071 +0.05(+0.56%)
Apr 03, 2008 8.224 8.263 8.224 8.260 324,087 +0.03(+0.35%)
Apr 02, 2008 8.262 8.262 8.197 8.232 319,589 -0.04(-0.43%)
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.