Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2008 6.599 6.701 6.573 6.665 2,623,251 +0.13(+2.01%)
Apr 29, 2008 6.623 6.623 6.477 6.533 3,279,018 -0.09(-1.35%)
Apr 28, 2008 6.745 6.745 6.559 6.623 2,881,166 -0.09(-1.36%)
Apr 25, 2008 6.670 6.745 6.646 6.714 2,824,531 -0.03(-0.46%)
Apr 24, 2008 6.723 6.769 6.690 6.745 1,683,256 -0.04(-0.59%)
Apr 23, 2008 6.840 6.858 6.712 6.785 3,340,749 -0.16(-2.26%)
Apr 22, 2008 6.952 6.977 6.826 6.942 2,518,147 +0.04(+0.61%)
Apr 21, 2008 6.897 6.921 6.767 6.900 2,134,422 +0.01(+0.11%)
Apr 18, 2008 6.787 6.911 6.782 6.893 4,011,777 +0.20(+2.95%)
Apr 17, 2008 6.707 6.729 6.654 6.696 1,858,039 -0.03(-0.49%)
Apr 16, 2008 6.710 6.782 6.685 6.729 3,217,265 +0.10(+1.54%)
Apr 15, 2008 6.612 6.637 6.570 6.626 2,931,260 +0.08(+1.23%)
Apr 14, 2008 6.599 6.636 6.541 6.546 1,480,159 -0.02(-0.25%)
Apr 11, 2008 6.652 6.665 6.539 6.562 2,897,712 -0.11(-1.59%)
Apr 10, 2008 6.597 6.709 6.575 6.668 3,127,499 +0.10(+1.47%)
Apr 09, 2008 6.524 6.603 6.504 6.572 3,235,487 +0.09(+1.32%)
Apr 08, 2008 6.478 6.500 6.414 6.486 2,279,745 -0.01(-0.11%)
Apr 07, 2008 6.548 6.608 6.491 6.493 3,377,198 -0.02(-0.28%)
Apr 04, 2008 6.449 6.520 6.402 6.511 5,700,333 +0.08(+1.31%)
Apr 03, 2008 6.358 6.449 6.283 6.427 8,211,463 +0.14(+2.18%)
Apr 02, 2008 6.312 6.338 6.230 6.290 4,435,148 +0.02(+0.38%)
Apr 01, 2008 6.259 6.272 6.150 6.266 5,865,487 +0.10(+1.69%)
Mar 31, 2008 6.265 6.321 6.133 6.162 4,833,717 -0.12(-1.86%)
Mar 28, 2008 6.676 6.676 6.213 6.279 8,118,954 -0.35(-5.24%)
Mar 27, 2008 6.429 6.678 6.429 6.626 8,825,051 +0.23(+3.54%)
Mar 26, 2008 6.287 6.482 6.257 6.400 10,069,743 -0.19(-2.86%)
Mar 25, 2008 6.646 6.714 6.581 6.588 2,489,931 -0.09(-1.30%)
Mar 24, 2008 6.572 6.690 6.546 6.675 4,491,071 +0.08(+1.24%)
Mar 21, 2008 6.420 6.636 6.340 6.593 5,372,208 +0.00(+0.00%)
Mar 20, 2008 6.420 6.636 6.340 6.593 5,372,208 +0.10(+1.49%)
Mar 19, 2008 6.718 6.760 6.497 6.497 3,432,979 -0.44(-6.30%)
Mar 18, 2008 6.767 6.946 6.754 6.933 3,355,210 +0.28(+4.17%)
Mar 17, 2008 6.751 6.751 6.528 6.656 4,573,383 -0.22(-3.19%)
Mar 14, 2008 7.041 7.041 6.670 6.875 6,638,756 -0.15(-2.18%)
Mar 13, 2008 7.069 7.092 7.005 7.028 4,651,464 -0.04(-0.62%)
Mar 12, 2008 7.101 7.149 7.063 7.072 2,593,699 -0.05(-0.64%)
Mar 11, 2008 6.983 7.158 6.983 7.118 4,154,802 +0.17(+2.50%)
Mar 10, 2008 6.964 7.012 6.860 6.944 6,436,064 +0.35(+5.38%)
Mar 07, 2008 6.661 6.685 6.544 6.590 2,731,863 -0.09(-1.29%)
Mar 06, 2008 6.813 6.851 6.652 6.676 3,647,593 -0.11(-1.67%)
Mar 05, 2008 6.646 6.802 6.641 6.789 3,203,494 +0.21(+3.17%)
Mar 04, 2008 6.491 6.581 6.488 6.581 2,777,841 +0.03(+0.47%)
Mar 03, 2008 6.601 6.645 6.522 6.550 1,831,733 -0.06(-0.97%)
Feb 29, 2008 6.771 6.796 6.603 6.614 2,129,112 -0.21(-3.08%)
Feb 28, 2008 6.835 6.877 6.769 6.824 1,522,114 -0.01(-0.19%)
Feb 27, 2008 6.877 6.997 6.822 6.836 2,278,486 -0.04(-0.64%)
Feb 26, 2008 6.758 6.921 6.659 6.880 2,918,359 +0.19(+2.81%)
Feb 25, 2008 6.573 6.714 6.544 6.692 1,786,028 +0.17(+2.66%)
Feb 22, 2008 6.436 6.519 6.436 6.519 1,856,665 +0.08(+1.25%)
Feb 21, 2008 6.466 6.482 6.409 6.438 1,674,367 +0.00(+0.03%)
Feb 20, 2008 6.394 6.447 6.349 6.436 1,781,064 +0.02(+0.26%)
Feb 19, 2008 6.385 6.431 6.329 6.420 3,587,958 +0.02(+0.34%)
Feb 18, 2008 6.497 6.526 6.371 6.398 0 +0.00(+0.00%)
Feb 15, 2008 6.497 6.526 6.371 6.398 3,021,963 -0.14(-2.21%)
Feb 14, 2008 6.667 6.685 6.539 6.542 1,598,285 -0.11(-1.67%)
Feb 13, 2008 6.606 6.668 6.584 6.654 11,939,649 +0.10(+1.59%)
Feb 12, 2008 6.570 6.637 6.530 6.550 1,460,350 +0.05(+0.70%)
Feb 11, 2008 6.546 6.577 6.471 6.504 3,472,170 -0.02(-0.25%)
Feb 08, 2008 6.393 6.577 6.376 6.520 4,163,751 +0.25(+3.99%)
Feb 07, 2008 6.347 6.347 6.261 6.270 3,156,613 -0.04(-0.69%)
Feb 06, 2008 6.374 6.486 6.314 6.314 2,250,735 +0.03(+0.52%)
Feb 05, 2008 6.396 6.411 6.257 6.281 3,080,836 -0.28(-4.23%)
Feb 04, 2008 6.698 6.698 6.504 6.559 2,013,182 -0.06(-0.91%)
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.