Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2008 6.220 6.460 6.040 6.040 285,201 -0.33(-5.18%)
Jun 27, 2008 6.640 6.810 6.230 6.370 3,368,755 -0.32(-4.78%)
Jun 26, 2008 6.790 6.790 6.310 6.690 202,901 -0.19(-2.76%)
Jun 25, 2008 7.230 7.230 6.790 6.880 98,012 -0.29(-4.04%)
Jun 24, 2008 7.400 7.400 7.050 7.170 153,621 -0.26(-3.50%)
Jun 23, 2008 7.400 7.520 7.270 7.430 61,285 +0.10(+1.36%)
Jun 20, 2008 7.410 7.510 7.280 7.330 87,717 -0.14(-1.87%)
Jun 19, 2008 7.620 7.620 7.390 7.470 59,633 -0.12(-1.58%)
Jun 18, 2008 7.640 7.680 7.460 7.590 119,082 -0.06(-0.78%)
Jun 17, 2008 7.830 7.830 7.510 7.650 89,402 -0.17(-2.17%)
Jun 16, 2008 8.000 8.000 7.500 7.820 189,434 -0.18(-2.25%)
Jun 13, 2008 7.350 8.000 7.280 8.000 124,636 +0.77(+10.65%)
Jun 12, 2008 7.110 7.330 7.100 7.230 123,462 +0.21(+2.99%)
Jun 11, 2008 7.060 7.140 6.900 7.020 146,796 -0.09(-1.27%)
Jun 10, 2008 7.250 7.340 7.100 7.110 105,642 -0.19(-2.60%)
Jun 09, 2008 7.490 7.630 7.260 7.300 79,814 -0.19(-2.54%)
Jun 06, 2008 7.290 7.670 7.210 7.490 82,248 +0.16(+2.18%)
Jun 05, 2008 7.310 7.430 7.090 7.330 103,274 +0.07(+0.96%)
Jun 04, 2008 7.430 7.520 7.100 7.260 186,811 -0.28(-3.71%)
Jun 03, 2008 7.770 7.920 7.360 7.540 131,117 -0.24(-3.08%)
Jun 02, 2008 7.920 7.990 7.710 7.780 72,832 -0.11(-1.39%)
May 30, 2008 7.920 8.270 7.860 7.890 222,600 -0.07(-0.88%)
May 29, 2008 7.940 8.050 7.870 7.960 79,148 -0.02(-0.25%)
May 28, 2008 7.860 8.000 7.700 7.980 136,845 +0.13(+1.66%)
May 27, 2008 7.500 7.900 7.500 7.850 68,450 +0.28(+3.70%)
May 26, 2008 7.890 7.890 7.398 7.570 135,583 +0.00(+0.00%)
May 23, 2008 7.890 7.890 7.398 7.570 135,583 -0.25(-3.20%)
May 22, 2008 7.675 8.000 7.540 7.820 125,019 +0.27(+3.58%)
May 21, 2008 7.820 7.840 7.530 7.550 124,620 -0.23(-2.96%)
May 20, 2008 7.640 7.960 7.510 7.780 120,919 +0.15(+1.97%)
May 19, 2008 7.480 7.940 7.480 7.630 144,787 +0.15(+2.01%)
May 16, 2008 7.570 7.810 7.375 7.480 246,428 -0.09(-1.19%)
May 15, 2008 7.180 7.990 7.180 7.570 215,367 +0.43(+6.02%)
May 14, 2008 7.310 7.580 7.120 7.140 179,828 -0.12(-1.65%)
May 13, 2008 7.250 7.260 6.950 7.260 195,313 +0.06(+0.83%)
May 12, 2008 6.430 7.330 6.430 7.200 256,937 +0.80(+12.50%)
May 09, 2008 6.670 6.710 6.320 6.400 291,066 -0.45(-6.57%)
May 08, 2008 6.820 6.870 6.610 6.850 137,920 +0.05(+0.74%)
May 07, 2008 7.490 7.500 6.730 6.800 342,209 -0.67(-8.97%)
May 06, 2008 7.480 7.560 7.270 7.470 339,370 +0.07(+0.95%)
May 05, 2008 7.280 7.480 7.180 7.400 194,272 +0.16(+2.21%)
May 02, 2008 7.900 7.900 7.170 7.240 157,364 -0.64(-8.12%)
May 01, 2008 7.730 7.890 7.600 7.880 166,419 +0.18(+2.34%)
Apr 30, 2008 7.796 8.065 7.630 7.700 359,617 -0.11(-1.41%)
Apr 29, 2008 7.940 8.070 7.610 7.810 232,219 -0.20(-2.50%)
Apr 28, 2008 7.820 8.200 7.650 8.010 221,581 +0.19(+2.43%)
Apr 25, 2008 7.380 7.850 7.350 7.820 301,625 +0.41(+5.53%)
Apr 24, 2008 7.290 7.440 7.170 7.410 631,243 +0.06(+0.82%)
Apr 23, 2008 7.260 7.440 7.170 7.350 310,523 +0.16(+2.23%)
Apr 22, 2008 7.320 7.360 7.030 7.190 453,965 -0.13(-1.78%)
Apr 21, 2008 6.830 7.470 6.640 7.320 566,912 +0.27(+3.83%)
Apr 18, 2008 6.290 7.300 6.270 7.050 1,156,596 +1.24(+21.34%)
Apr 17, 2008 5.800 6.180 5.600 5.810 185,451 -0.04(-0.68%)
Apr 16, 2008 5.320 5.930 5.220 5.850 204,461 +0.52(+9.76%)
Apr 15, 2008 5.610 5.650 5.250 5.330 246,770 -0.31(-5.50%)
Apr 14, 2008 5.810 5.810 5.420 5.640 229,145 -0.17(-2.93%)
Apr 11, 2008 5.780 5.940 5.604 5.810 193,259 -0.06(-1.02%)
Apr 10, 2008 5.640 5.950 5.500 5.870 256,240 +0.18(+3.16%)
Apr 09, 2008 5.440 5.920 5.400 5.690 345,496 +0.21(+3.83%)
Apr 08, 2008 5.170 5.540 5.000 5.480 409,448 +0.34(+6.61%)
Apr 07, 2008 4.540 5.470 4.500 5.140 419,384 +0.70(+15.77%)
Apr 04, 2008 4.140 4.480 4.090 4.440 281,804 +0.27(+6.47%)
Apr 03, 2008 4.030 4.200 3.960 4.170 112,215 +0.17(+4.25%)
Apr 02, 2008 4.020 4.050 3.940 4.000 210,202 +0.01(+0.25%)
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.