Historical Prices

Date Open High Low Close Volume Change (%)
Aug 29, 2008 7.110 7.280 6.830 6.880 109,498 -0.23(-3.23%)
Aug 28, 2008 6.880 7.150 6.555 7.110 244,627 +0.23(+3.34%)
Aug 27, 2008 6.420 6.920 6.420 6.880 250,152 +0.45(+7.00%)
Aug 26, 2008 6.190 6.440 6.100 6.430 167,323 +0.24(+3.88%)
Aug 25, 2008 6.350 6.400 6.130 6.190 283,469 -0.18(-2.83%)
Aug 22, 2008 6.040 6.460 6.025 6.370 457,605 +0.36(+5.99%)
Aug 21, 2008 5.740 6.040 5.690 6.010 342,814 +0.16(+2.74%)
Aug 20, 2008 6.200 6.200 5.660 5.850 389,153 -0.40(-6.40%)
Aug 19, 2008 6.510 6.640 6.140 6.250 281,812 -0.34(-5.16%)
Aug 18, 2008 6.960 7.040 6.530 6.590 204,074 -0.37(-5.32%)
Aug 15, 2008 7.060 7.150 6.740 6.960 203,271 +0.01(+0.14%)
Aug 14, 2008 6.540 6.950 6.540 6.950 214,180 +0.43(+6.60%)
Aug 13, 2008 6.500 6.740 6.300 6.520 261,068 +0.07(+1.09%)
Aug 12, 2008 6.690 6.720 6.340 6.450 214,775 -0.29(-4.30%)
Aug 11, 2008 7.240 7.240 6.660 6.740 194,557 -0.52(-7.16%)
Aug 08, 2008 6.770 7.310 6.310 7.260 198,996 +0.48(+7.08%)
Aug 07, 2008 6.240 6.780 6.030 6.780 193,051 +0.48(+7.62%)
Aug 06, 2008 7.000 7.120 6.070 6.300 518,080 -0.90(-12.50%)
Aug 05, 2008 6.840 7.500 6.610 7.200 282,928 +0.52(+7.78%)
Aug 04, 2008 6.820 6.820 6.550 6.680 176,612 -0.18(-2.62%)
Aug 01, 2008 6.720 6.940 6.520 6.860 138,426 +0.14(+2.08%)
Jul 31, 2008 6.900 7.020 6.600 6.720 173,456 -0.26(-3.72%)
Jul 30, 2008 7.270 7.480 6.960 6.980 115,287 -0.23(-3.19%)
Jul 29, 2008 7.210 7.250 6.780 7.210 118,345 +0.35(+5.10%)
Jul 28, 2008 6.980 7.084 6.780 6.860 83,448 -0.17(-2.42%)
Jul 25, 2008 7.340 7.780 6.980 7.030 170,223 -0.16(-2.23%)
Jul 24, 2008 7.280 7.520 7.160 7.190 66,909 +0.02(+0.28%)
Jul 23, 2008 7.670 7.890 7.044 7.170 185,146 -0.50(-6.52%)
Jul 22, 2008 6.920 7.690 6.830 7.670 107,316 +0.72(+10.36%)
Jul 21, 2008 6.750 7.040 6.550 6.950 62,169 +0.22(+3.27%)
Jul 18, 2008 7.250 7.390 6.720 6.730 97,680 -0.48(-6.66%)
Jul 17, 2008 7.000 7.400 6.969 7.210 163,289 +0.26(+3.74%)
Jul 16, 2008 6.770 7.000 6.500 6.950 241,311 +0.22(+3.27%)
Jul 15, 2008 6.060 6.770 5.810 6.730 209,321 +0.59(+9.61%)
Jul 14, 2008 6.600 6.750 5.930 6.140 193,922 -0.46(-6.97%)
Jul 11, 2008 5.920 6.600 5.800 6.600 109,706 +0.61(+10.18%)
Jul 10, 2008 5.830 6.250 5.760 5.990 94,161 +0.14(+2.39%)
Jul 09, 2008 6.400 6.400 5.850 5.850 109,124 -0.57(-8.88%)
Jul 08, 2008 5.720 6.440 5.720 6.420 225,028 +0.74(+13.03%)
Jul 07, 2008 5.680 5.740 5.360 5.680 237,483 +0.01(+0.18%)
Jul 04, 2008 5.720 5.740 5.340 5.670 77,907 +0.00(+0.00%)
Jul 03, 2008 5.720 5.740 5.340 5.670 77,907 -0.04(-0.70%)
Jul 02, 2008 5.850 5.940 5.570 5.710 210,961 -0.17(-2.89%)
Jul 01, 2008 6.020 6.040 5.580 5.880 282,282 -0.16(-2.65%)
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%)
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.