Historical Prices

Date Open High Low Close Volume Change (%)
May 30, 2008 7.300 7.540 7.300 7.510 4,400 +0.05(+0.67%)
May 29, 2008 7.520 7.520 7.450 7.460 2,300 +0.20(+2.75%)
May 28, 2008 7.000 7.260 6.960 7.260 13,175 -0.02(-0.27%)
May 27, 2008 7.290 7.320 6.970 7.280 11,232 +0.13(+1.82%)
May 26, 2008 6.990 7.150 6.990 7.150 4,282 +0.00(+0.00%)
May 23, 2008 6.990 7.150 6.990 7.150 4,282 +0.18(+2.58%)
May 22, 2008 6.850 6.970 6.800 6.970 77,550 +0.12(+1.75%)
May 21, 2008 6.770 6.900 6.770 6.850 1,906 +0.01(+0.15%)
May 20, 2008 6.980 6.980 6.770 6.840 2,541 -0.08(-1.16%)
May 19, 2008 7.090 7.130 6.770 6.920 21,326 -0.22(-3.08%)
May 16, 2008 7.030 7.140 7.000 7.140 10,478 +0.01(+0.14%)
May 15, 2008 7.080 7.130 7.020 7.130 2,200 +0.01(+0.14%)
May 14, 2008 7.160 7.190 7.060 7.120 23,000 -0.05(-0.70%)
May 13, 2008 7.170 7.190 7.160 7.170 5,100 +0.01(+0.14%)
May 12, 2008 7.140 7.270 7.090 7.160 9,649 +0.07(+0.99%)
May 09, 2008 6.900 7.100 6.760 7.090 14,699 +0.05(+0.71%)
May 08, 2008 6.880 7.060 6.880 7.040 3,280 +0.11(+1.59%)
May 07, 2008 6.640 7.240 6.640 6.930 5,160 +0.22(+3.28%)
May 06, 2008 7.150 7.210 6.640 6.710 12,050 -0.50(-6.93%)
May 05, 2008 7.110 7.210 7.080 7.210 8,872 +0.31(+4.49%)
May 02, 2008 7.160 7.270 6.760 6.900 10,400 -0.30(-4.17%)
May 01, 2008 7.170 7.210 7.170 7.200 1,500 +0.10(+1.41%)
Apr 30, 2008 7.110 7.170 7.000 7.100 51,700 +0.03(+0.42%)
Apr 29, 2008 7.100 7.110 7.070 7.070 3,150 -0.05(-0.70%)
Apr 28, 2008 7.100 7.150 7.100 7.120 3,175 +0.00(+0.00%)
Apr 25, 2008 7.030 7.120 7.000 7.120 2,016 +0.08(+1.13%)
Apr 24, 2008 6.930 7.040 6.860 7.040 2,100 +0.03(+0.43%)
Apr 23, 2008 6.920 7.090 6.860 7.010 7,600 -0.04(-0.57%)
Apr 22, 2008 6.950 7.070 6.900 7.050 5,768 +0.02(+0.28%)
Apr 21, 2008 6.940 7.120 6.920 7.030 4,640 +0.06(+0.86%)
Apr 18, 2008 6.820 7.050 6.790 6.970 6,100 -0.03(-0.43%)
Apr 17, 2008 6.740 7.120 6.740 7.000 7,025 +0.24(+3.55%)
Apr 16, 2008 6.920 7.070 6.680 6.760 9,300 -0.17(-2.45%)
Apr 15, 2008 7.040 7.120 6.930 6.930 5,425 -0.05(-0.72%)
Apr 14, 2008 6.900 7.300 6.900 6.980 9,300 -0.02(-0.29%)
Apr 11, 2008 6.980 7.090 6.950 7.000 4,200 +0.00(+0.00%)
Apr 10, 2008 7.050 7.050 7.000 7.000 1,150 +0.04(+0.57%)
Apr 09, 2008 7.390 7.390 6.950 6.960 4,496 -0.09(-1.28%)
Apr 08, 2008 6.960 7.510 6.910 7.050 3,600 -0.12(-1.67%)
Apr 07, 2008 7.020 7.320 6.990 7.170 106,099 +0.17(+2.43%)
Apr 04, 2008 7.150 7.250 7.000 7.000 3,400 -0.17(-2.37%)
Apr 03, 2008 7.140 7.320 7.120 7.170 7,063 +0.08(+1.13%)
Apr 02, 2008 7.200 7.288 6.980 7.090 13,924 -0.21(-2.88%)
Apr 01, 2008 7.100 7.380 7.100 7.300 3,401 +0.17(+2.38%)
Mar 31, 2008 7.340 7.340 7.030 7.130 3,775 -0.03(-0.42%)
Mar 28, 2008 7.210 7.490 7.160 7.160 4,000 -0.03(-0.42%)
Mar 27, 2008 7.190 7.480 7.160 7.190 5,900 -0.17(-2.31%)
Mar 26, 2008 7.550 7.550 7.340 7.360 4,367 -0.17(-2.26%)
Mar 25, 2008 7.430 7.650 7.290 7.530 9,941 +0.24(+3.29%)
Mar 24, 2008 7.430 7.450 7.200 7.290 5,100 -0.20(-2.67%)
Mar 21, 2008 7.030 7.490 7.030 7.490 2,366 +0.00(+0.00%)
Mar 20, 2008 7.030 7.490 7.030 7.490 2,366 +0.14(+1.90%)
Mar 19, 2008 7.590 7.590 7.080 7.350 12,292 -0.16(-2.13%)
Mar 18, 2008 7.580 7.590 7.500 7.510 1,700 -0.09(-1.18%)
Mar 17, 2008 7.350 8.100 7.340 7.600 17,475 +0.26(+3.54%)
Mar 14, 2008 7.250 7.360 7.090 7.340 3,750 +0.13(+1.80%)
Mar 13, 2008 7.200 7.270 7.200 7.210 5,648 -0.05(-0.69%)
Mar 12, 2008 7.450 7.490 7.233 7.260 12,149 -0.28(-3.71%)
Mar 11, 2008 7.510 7.550 7.390 7.540 13,399 +0.02(+0.27%)
Mar 10, 2008 7.610 7.610 7.500 7.520 206,144 -0.03(-0.40%)
Mar 07, 2008 7.600 7.600 7.550 7.550 17,262 +0.01(+0.13%)
Mar 06, 2008 7.550 7.550 7.500 7.540 7,364 -0.01(-0.13%)
Mar 05, 2008 7.600 7.650 7.510 7.550 55,800 -0.06(-0.79%)
Mar 04, 2008 7.850 7.850 7.610 7.610 14,181 -0.07(-0.88%)
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.