Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2008 6.950 6.968 6.931 6.931 1,493,148 -0.04(-0.58%)
Jul 30, 2008 6.942 6.975 6.935 6.972 1,902,939 +0.03(+0.42%)
Jul 29, 2008 6.942 6.953 6.917 6.942 1,718,643 -0.01(-0.16%)
Jul 28, 2008 6.893 6.973 6.893 6.953 3,637,423 -0.01(-0.11%)
Jul 25, 2008 7.008 7.008 6.957 6.961 2,732,700 -0.03(-0.50%)
Jul 24, 2008 7.054 7.059 6.988 6.995 2,547,666 -0.04(-0.62%)
Jul 23, 2008 7.047 7.056 7.021 7.039 2,761,119 +0.01(+0.16%)
Jul 22, 2008 7.034 7.045 6.984 7.028 4,549,414 -0.03(-0.41%)
Jul 21, 2008 7.074 7.101 7.025 7.058 4,781,789 +0.04(+0.63%)
Jul 18, 2008 7.103 7.123 7.014 7.014 2,909,886 -0.07(-0.98%)
Jul 17, 2008 7.012 7.083 7.012 7.083 4,840,105 +0.06(+0.91%)
Jul 16, 2008 7.012 7.030 6.984 7.019 6,328,103 +0.03(+0.37%)
Jul 15, 2008 7.070 7.089 6.984 6.994 6,725,972 -0.08(-1.16%)
Jul 14, 2008 7.131 7.138 7.050 7.076 6,878,417 -0.02(-0.23%)
Jul 11, 2008 7.016 7.123 7.003 7.092 7,601,066 +0.06(+0.91%)
Jul 10, 2008 7.083 7.101 7.028 7.028 6,006,174 -0.04(-0.54%)
Jul 09, 2008 7.107 7.149 7.061 7.067 14,913,954 +0.01(+0.16%)
Jul 08, 2008 7.019 7.067 6.968 7.056 14,078,581 -0.01(-0.08%)
Jul 07, 2008 7.072 7.121 7.001 7.061 20,246,308 +0.71(+11.22%)
Jul 04, 2008 6.424 6.424 6.307 6.349 3,861,637 +0.00(+0.00%)
Jul 03, 2008 6.424 6.424 6.307 6.349 3,861,637 -0.09(-1.33%)
Jul 02, 2008 6.409 6.539 6.398 6.435 5,805,902 +0.05(+0.74%)
Jul 01, 2008 6.296 6.436 6.294 6.387 5,634,141 +0.03(+0.43%)
Jun 30, 2008 6.394 6.446 6.345 6.360 9,648,830 -0.29(-4.32%)
Jun 27, 2008 6.725 6.743 6.641 6.646 6,080,763 -0.04(-0.66%)
Jun 26, 2008 6.749 6.796 6.690 6.690 8,546,550 -0.09(-1.32%)
Jun 25, 2008 6.752 6.816 6.736 6.780 10,710,146 +0.07(+1.01%)
Jun 24, 2008 6.648 6.754 6.604 6.712 13,736,910 +0.13(+1.94%)
Jun 23, 2008 6.858 6.860 6.581 6.584 47,249,700 +0.35(+5.69%)
Jun 20, 2008 6.197 6.270 6.184 6.230 37,551,648 +0.04(+0.59%)
Jun 19, 2008 6.277 6.336 6.193 6.193 9,751,006 -0.07(-1.05%)
Jun 18, 2008 6.234 6.288 6.204 6.259 5,412,669 -0.03(-0.41%)
Jun 17, 2008 6.038 6.305 5.971 6.285 14,518,318 +0.30(+5.04%)
Jun 16, 2008 5.981 6.022 5.930 5.983 7,679,721 +0.01(+0.12%)
Jun 13, 2008 6.042 6.075 5.883 5.976 6,237,860 -0.06(-0.97%)
Jun 12, 2008 6.137 6.137 5.992 6.034 8,105,609 -0.18(-2.82%)
Jun 11, 2008 6.179 6.215 6.160 6.210 6,226,026 +0.05(+0.89%)
Jun 10, 2008 6.151 6.166 6.122 6.155 2,231,047 -0.01(-0.09%)
Jun 09, 2008 6.203 6.204 6.117 6.160 1,843,917 -0.05(-0.85%)
Jun 06, 2008 6.212 6.256 6.195 6.213 1,907,104 -0.01(-0.12%)
Jun 05, 2008 6.203 6.294 6.192 6.221 4,282,161 +0.00(+0.00%)
Jun 04, 2008 6.239 6.265 6.188 6.221 3,039,702 -0.07(-1.05%)
Jun 03, 2008 6.427 6.427 6.268 6.287 6,274,259 -0.02(-0.35%)
Jun 02, 2008 6.394 6.420 6.263 6.308 10,362,651 -0.11(-1.74%)
May 30, 2008 6.453 6.473 6.405 6.420 3,525,450 -0.06(-0.93%)
May 29, 2008 6.427 6.480 6.413 6.480 6,799,477 +0.11(+1.69%)
May 28, 2008 6.380 6.433 6.338 6.372 4,779,961 -0.05(-0.82%)
May 27, 2008 6.374 6.477 6.358 6.425 11,744,866 +0.21(+3.44%)
May 26, 2008 6.056 6.221 6.034 6.212 0 +0.00(+0.00%)
May 23, 2008 6.056 6.221 6.034 6.212 23,239,826 +0.16(+2.72%)
May 22, 2008 5.930 6.144 5.885 6.047 110,512,760 -0.86(-12.50%)
May 21, 2008 6.897 7.037 6.868 6.911 5,770,186 +0.01(+0.21%)
May 20, 2008 6.736 6.939 6.736 6.897 14,051,225 +0.21(+3.09%)
May 19, 2008 6.683 6.760 6.641 6.690 34,661,988 -0.40(-5.64%)
May 16, 2008 7.132 7.169 7.076 7.090 3,057,442 -0.04(-0.54%)
May 15, 2008 7.089 7.153 7.079 7.129 3,247,698 +0.04(+0.52%)
May 14, 2008 7.154 7.237 7.083 7.092 5,153,177 -0.03(-0.49%)
May 13, 2008 6.947 7.127 6.947 7.127 8,871,002 +0.21(+3.04%)
May 12, 2008 6.769 6.968 6.723 6.917 6,590,227 +0.16(+2.41%)
May 09, 2008 6.705 6.868 6.705 6.754 1,777,325 +0.02(+0.33%)
May 08, 2008 6.652 6.745 6.593 6.732 1,799,712 +0.05(+0.74%)
May 07, 2008 6.723 6.752 6.659 6.683 2,070,332 +0.02(+0.36%)
May 06, 2008 6.595 6.683 6.541 6.659 2,122,555 +0.02(+0.30%)
May 05, 2008 6.723 6.723 6.625 6.639 2,216,246 -0.05(-0.71%)
May 02, 2008 6.604 6.723 6.601 6.687 3,032,822 +0.08(+1.24%)
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.