Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2008 7.639 7.852 7.519 7.554 2,475,933 -0.07(-0.90%)
Apr 29, 2008 7.566 7.637 7.501 7.622 1,491,336 -0.01(-0.08%)
Apr 28, 2008 7.619 7.697 7.438 7.628 1,732,297 -0.01(-0.16%)
Apr 25, 2008 7.679 7.679 7.480 7.641 1,860,231 +0.02(+0.27%)
Apr 24, 2008 7.566 7.681 7.518 7.620 1,698,551 +0.05(+0.70%)
Apr 23, 2008 7.336 7.599 7.336 7.567 2,125,200 +0.19(+2.61%)
Apr 22, 2008 7.614 7.614 7.333 7.375 1,814,992 -0.22(-2.87%)
Apr 21, 2008 7.585 7.625 7.415 7.592 1,527,153 -0.06(-0.77%)
Apr 18, 2008 7.779 7.779 7.557 7.651 2,756,653 -0.01(-0.08%)
Apr 17, 2008 7.634 7.714 7.578 7.658 3,242,253 +0.08(+1.00%)
Apr 16, 2008 7.412 7.683 7.387 7.582 5,978,055 +0.26(+3.50%)
Apr 15, 2008 7.241 7.365 7.162 7.325 4,382,407 +0.15(+2.10%)
Apr 14, 2008 6.995 7.194 6.880 7.174 4,370,631 +0.22(+3.11%)
Apr 11, 2008 6.914 7.093 6.908 6.958 3,823,681 -0.06(-0.89%)
Apr 10, 2008 7.191 7.236 6.925 7.020 3,695,927 +0.03(+0.42%)
Apr 09, 2008 7.117 7.250 6.900 6.991 3,590,348 -0.14(-2.03%)
Apr 08, 2008 7.179 7.350 7.070 7.135 2,989,162 -0.09(-1.21%)
Apr 07, 2008 7.033 7.319 7.033 7.222 7,664,207 +0.28(+4.05%)
Apr 04, 2008 7.131 7.131 6.911 6.941 4,437,749 -0.15(-2.17%)
Apr 03, 2008 6.981 7.151 6.955 7.095 2,804,753 +0.05(+0.71%)
Apr 02, 2008 6.997 7.177 6.963 7.045 3,226,939 +0.08(+1.14%)
Apr 01, 2008 6.876 7.051 6.631 6.966 5,131,741 +0.01(+0.16%)
Mar 31, 2008 6.998 7.067 6.855 6.955 3,489,702 +0.00(+0.02%)
Mar 28, 2008 7.070 7.087 6.888 6.953 4,411,194 -0.12(-1.71%)
Mar 27, 2008 7.154 7.345 7.023 7.075 2,303,827 -0.17(-2.30%)
Mar 26, 2008 7.403 7.479 7.232 7.241 2,385,307 -0.21(-2.84%)
Mar 25, 2008 7.501 7.515 7.330 7.452 2,483,721 -0.03(-0.37%)
Mar 24, 2008 7.274 7.480 7.255 7.480 4,466,234 +0.20(+2.73%)
Mar 21, 2008 7.199 7.540 7.059 7.281 9,146,205 +0.00(+0.00%)
Mar 20, 2008 7.199 7.540 7.059 7.281 9,146,205 +0.16(+2.18%)
Mar 19, 2008 7.300 7.457 7.126 7.126 1,523,789 -0.15(-2.09%)
Mar 18, 2008 7.257 7.299 7.026 7.278 4,389,944 +0.30(+4.25%)
Mar 17, 2008 6.919 7.115 6.880 6.981 2,744,941 -0.06(-0.82%)
Mar 14, 2008 7.171 7.238 6.938 7.039 2,330,756 -0.08(-1.18%)
Mar 13, 2008 6.964 7.137 6.950 7.123 3,129,413 +0.06(+0.90%)
Mar 12, 2008 7.188 7.188 6.988 7.059 2,645,897 +0.05(+0.78%)
Mar 11, 2008 7.112 7.368 6.806 7.005 4,499,118 +0.01(+0.11%)
Mar 10, 2008 7.014 7.113 6.899 6.997 1,988,989 +0.00(+0.07%)
Mar 07, 2008 6.991 7.113 6.910 6.992 1,664,458 -0.11(-1.60%)
Mar 06, 2008 7.159 7.386 7.076 7.106 3,089,023 +0.10(+1.44%)
Mar 05, 2008 6.942 7.135 6.865 7.005 2,731,113 +0.09(+1.26%)
Mar 04, 2008 6.809 6.989 6.806 6.918 2,722,431 +0.05(+0.75%)
Mar 03, 2008 6.941 7.037 6.775 6.866 2,609,726 -0.19(-2.73%)
Feb 29, 2008 7.222 7.257 7.059 7.059 1,564,989 -0.07(-1.02%)
Feb 28, 2008 7.342 7.354 7.120 7.132 2,278,983 -0.27(-3.63%)
Feb 27, 2008 7.250 7.533 7.219 7.401 3,678,710 +0.09(+1.30%)
Feb 26, 2008 6.557 7.370 6.557 7.306 4,859,144 +0.71(+10.77%)
Feb 25, 2008 6.571 6.607 6.473 6.596 1,123,631 +0.05(+0.78%)
Feb 22, 2008 6.504 6.593 6.380 6.544 1,043,823 +0.05(+0.72%)
Feb 21, 2008 6.484 6.637 6.474 6.498 1,708,835 +0.07(+1.16%)
Feb 20, 2008 6.142 6.464 6.095 6.423 1,614,936 +0.23(+3.64%)
Feb 19, 2008 6.285 6.308 6.073 6.198 1,719,009 +0.01(+0.10%)
Feb 18, 2008 6.059 6.209 6.025 6.191 0 +0.00(+0.00%)
Feb 15, 2008 6.059 6.209 6.025 6.191 1,781,285 +0.10(+1.61%)
Feb 14, 2008 6.420 6.428 6.050 6.093 1,523,120 -0.30(-4.67%)
Feb 13, 2008 6.398 6.457 6.279 6.392 1,014,239 +0.04(+0.66%)
Feb 12, 2008 6.375 6.451 6.257 6.350 1,825,244 -0.02(-0.29%)
Feb 11, 2008 6.425 6.425 6.215 6.369 1,718,482 -0.08(-1.21%)
Feb 08, 2008 6.478 6.658 6.367 6.446 1,883,127 -0.06(-0.91%)
Feb 07, 2008 5.986 6.512 5.960 6.506 4,081,138 +0.69(+11.93%)
Feb 06, 2008 6.033 6.118 5.765 5.812 1,467,636 -0.16(-2.71%)
Feb 05, 2008 5.933 6.170 5.933 5.974 1,354,784 -0.15(-2.49%)
Feb 04, 2008 6.506 6.506 6.112 6.126 1,534,543 -0.41(-6.24%)
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.