Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
May 30, 2008 7.832 7.832 7.832 7.832 0 +0.00(+0.00%)
May 29, 2008 7.808 7.832 7.808 7.832 1,962 +0.03(+0.39%)
May 28, 2008 7.802 7.832 7.784 7.802 15,650 -0.02(-0.23%)
May 27, 2008 7.857 7.857 7.820 7.820 2,943 -0.02(-0.23%)
May 26, 2008 7.820 7.857 7.820 7.839 0 +0.00(+0.00%)
May 23, 2008 7.820 7.857 7.820 7.839 9,976 +0.02(+0.23%)
May 22, 2008 7.820 7.820 7.820 7.820 327 +0.02(+0.31%)
May 21, 2008 7.820 7.881 7.796 7.796 12,946 -0.02(-0.23%)
May 20, 2008 7.796 7.814 7.796 7.814 2,780 +0.05(+0.63%)
May 19, 2008 7.753 7.771 7.753 7.765 3,369 +0.01(+0.16%)
May 16, 2008 7.777 7.777 7.753 7.753 8,177 -0.01(-0.08%)
May 15, 2008 7.784 7.784 7.759 7.759 654 +0.00(+0.00%)
May 14, 2008 7.771 7.771 7.722 7.759 3,925 -0.01(-0.16%)
May 13, 2008 7.741 7.796 7.741 7.771 11,131 +0.01(+0.16%)
May 12, 2008 7.771 7.790 7.735 7.759 10,110 -0.01(-0.08%)
May 09, 2008 7.839 7.845 7.765 7.765 490 -0.04(-0.55%)
May 08, 2008 7.784 7.808 7.784 7.808 817 +0.04(+0.55%)
May 07, 2008 7.832 7.832 7.747 7.765 11,997 -0.06(-0.70%)
May 06, 2008 7.796 7.820 7.796 7.820 6,051 +0.02(+0.31%)
May 05, 2008 7.796 7.796 7.729 7.796 9,158 +0.01(+0.16%)
May 02, 2008 7.796 7.796 7.753 7.784 5,560 +0.02(+0.24%)
May 01, 2008 7.765 7.790 7.765 7.765 9,485 +0.04(+0.55%)
Apr 30, 2008 7.710 7.722 7.710 7.722 981 +0.02(+0.32%)
Apr 29, 2008 7.796 7.796 7.698 7.698 11,612 -0.08(-1.02%)
Apr 28, 2008 7.759 7.796 7.753 7.777 9,322 +0.00(+0.00%)
Apr 25, 2008 7.753 7.777 7.753 7.777 6,705 +0.03(+0.39%)
Apr 24, 2008 7.729 7.784 7.729 7.747 9,812 +0.02(+0.24%)
Apr 23, 2008 7.716 7.729 7.716 7.729 490 -0.02(-0.32%)
Apr 22, 2008 7.747 7.765 7.704 7.753 8,341 +0.02(+0.32%)
Apr 21, 2008 7.777 7.777 7.710 7.729 7,523 -0.04(-0.47%)
Apr 18, 2008 7.753 7.820 7.741 7.765 19,462 +0.01(+0.16%)
Apr 17, 2008 7.753 7.753 7.686 7.753 43,994 -0.01(-0.08%)
Apr 16, 2008 7.765 7.765 7.747 7.759 1,308 +0.01(+0.16%)
Apr 15, 2008 7.716 7.765 7.710 7.747 8,995 +0.04(+0.48%)
Apr 14, 2008 7.716 7.716 7.680 7.710 7,686 -0.01(-0.08%)
Apr 11, 2008 7.735 7.771 7.680 7.716 16,191 -0.05(-0.63%)
Apr 10, 2008 7.771 7.832 7.765 7.765 10,467 -0.01(-0.08%)
Apr 09, 2008 7.802 7.808 7.729 7.771 3,598 -0.05(-0.63%)
Apr 08, 2008 7.820 7.826 7.771 7.820 10,630 +0.01(+0.08%)
Apr 07, 2008 7.735 7.832 7.710 7.814 19,356 +0.09(+1.11%)
Apr 04, 2008 7.735 7.735 7.698 7.729 8,668 -0.01(-0.08%)
Apr 03, 2008 7.716 7.735 7.716 7.735 9,047 +0.02(+0.24%)
Apr 02, 2008 7.729 7.753 7.686 7.716 17,336 -0.01(-0.16%)
Apr 01, 2008 7.790 7.790 7.692 7.729 9,976 -0.02(-0.32%)
Mar 31, 2008 7.814 7.814 7.747 7.753 3,925 -0.04(-0.55%)
Mar 28, 2008 7.729 7.814 7.729 7.796 13,411 +0.07(+0.87%)
Mar 27, 2008 7.722 7.777 7.720 7.729 14,228 +0.02(+0.24%)
Mar 26, 2008 7.655 7.710 7.649 7.710 12,593 +0.06(+0.72%)
Mar 25, 2008 7.600 7.655 7.600 7.655 5,233 +0.06(+0.72%)
Mar 24, 2008 7.551 7.612 7.551 7.600 15,046 +0.01(+0.08%)
Mar 21, 2008 7.576 7.600 7.576 7.594 3,270 +0.00(+0.00%)
Mar 20, 2008 7.576 7.600 7.576 7.594 3,270 +0.02(+0.24%)
Mar 19, 2008 7.539 7.576 7.502 7.576 3,925 +0.04(+0.49%)
Mar 18, 2008 7.502 7.618 7.502 7.539 14,883 +0.05(+0.65%)
Mar 17, 2008 7.551 7.551 7.478 7.490 12,593 -0.09(-1.21%)
Mar 14, 2008 7.594 7.594 7.545 7.582 8,668 -0.04(-0.48%)
Mar 13, 2008 7.637 7.637 7.521 7.618 12,266 -0.03(-0.40%)
Mar 12, 2008 7.649 7.661 7.625 7.649 3,761 -0.04(-0.56%)
Mar 11, 2008 7.661 7.765 7.643 7.692 16,354 +0.05(+0.64%)
Mar 10, 2008 7.680 7.692 7.631 7.643 12,102 -0.02(-0.24%)
Mar 07, 2008 7.545 7.686 7.533 7.661 24,368 -0.01(-0.08%)
Mar 06, 2008 7.765 7.814 7.270 7.667 90,606 -0.05(-0.63%)
Mar 05, 2008 7.649 7.820 7.649 7.716 17,009 +0.11(+1.45%)
Mar 04, 2008 7.551 7.612 7.508 7.606 19,462 +0.04(+0.57%)
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.