Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2008 7.050 7.266 6.989 7.080 3,768,438 +0.07(+0.97%)
Apr 29, 2008 7.114 7.190 6.993 7.012 4,046,136 -0.10(-1.39%)
Apr 28, 2008 7.073 7.228 7.073 7.111 3,130,410 +0.03(+0.37%)
Apr 25, 2008 7.167 7.205 7.077 7.084 2,641,695 -0.05(-0.69%)
Apr 24, 2008 6.997 7.258 6.974 7.133 3,757,655 +0.09(+1.24%)
Apr 23, 2008 6.978 7.058 6.902 7.046 9,602,022 +0.05(+0.76%)
Apr 22, 2008 6.292 7.239 6.292 6.993 12,771,783 +0.63(+9.82%)
Apr 21, 2008 6.303 6.368 6.186 6.368 2,791,311 +0.01(+0.12%)
Apr 18, 2008 6.292 6.394 6.254 6.360 2,394,673 +0.15(+2.38%)
Apr 17, 2008 6.284 6.288 6.076 6.212 3,883,880 -0.17(-2.73%)
Apr 16, 2008 6.239 6.387 6.205 6.387 1,773,258 +0.21(+3.37%)
Apr 15, 2008 6.243 6.277 6.049 6.178 3,302,906 -0.02(-0.31%)
Apr 14, 2008 6.265 6.402 6.118 6.197 2,925,709 -0.08(-1.27%)
Apr 11, 2008 6.273 6.470 6.235 6.277 2,834,693 -0.14(-2.13%)
Apr 10, 2008 6.311 6.444 6.299 6.413 2,800,268 +0.11(+1.68%)
Apr 09, 2008 6.546 6.584 6.296 6.307 2,570,273 -0.23(-3.59%)
Apr 08, 2008 6.538 6.641 6.493 6.542 3,079,810 -0.06(-0.86%)
Apr 07, 2008 6.553 6.800 6.519 6.599 3,702,472 -0.14(-2.03%)
Apr 04, 2008 6.705 6.792 6.580 6.735 2,436,577 +0.05(+0.68%)
Apr 03, 2008 6.735 6.735 6.614 6.690 3,154,598 -0.08(-1.12%)
Apr 02, 2008 6.823 6.895 6.705 6.766 3,762,246 -0.04(-0.61%)
Apr 01, 2008 6.516 6.891 6.516 6.807 3,133,415 +0.31(+4.72%)
Mar 31, 2008 6.466 6.572 6.432 6.500 3,122,063 +0.06(+0.88%)
Mar 28, 2008 6.481 6.565 6.425 6.444 1,480,126 -0.01(-0.18%)
Mar 27, 2008 6.622 6.682 6.402 6.455 3,571,056 -0.18(-2.69%)
Mar 26, 2008 6.652 6.724 6.588 6.633 2,669,065 -0.06(-0.91%)
Mar 25, 2008 6.584 6.739 5.632 6.694 2,209,434 +0.10(+1.49%)
Mar 24, 2008 6.497 6.686 6.417 6.595 2,119,101 +0.08(+1.28%)
Mar 21, 2008 6.497 6.553 6.417 6.512 2,107,714 +0.00(+0.00%)
Mar 20, 2008 6.497 6.553 6.417 6.512 2,107,714 +0.06(+1.00%)
Mar 19, 2008 6.106 6.618 6.087 6.447 2,381,869 +0.08(+1.25%)
Mar 18, 2008 6.193 6.368 6.076 6.368 2,144,851 +0.28(+4.67%)
Mar 17, 2008 6.057 6.227 6.049 6.083 2,028,011 +0.01(+0.12%)
Mar 14, 2008 6.205 6.205 5.989 6.076 2,476,669 -0.09(-1.54%)
Mar 13, 2008 6.049 6.375 6.046 6.171 4,965,756 +0.03(+0.43%)
Mar 12, 2008 6.008 6.167 5.909 6.144 3,114,282 +0.16(+2.66%)
Mar 11, 2008 5.864 6.057 5.829 5.985 2,195,135 +0.22(+3.75%)
Mar 10, 2008 5.985 6.015 5.769 5.769 1,924,510 -0.19(-3.24%)
Mar 07, 2008 5.951 6.064 5.920 5.962 1,723,740 -0.05(-0.88%)
Mar 06, 2008 6.008 6.114 6.007 6.015 1,841,406 -0.02(-0.25%)
Mar 05, 2008 5.985 6.114 5.943 6.030 1,308,005 +0.08(+1.27%)
Mar 04, 2008 6.000 6.049 5.920 5.955 2,251,072 -0.09(-1.57%)
Mar 03, 2008 6.099 6.125 5.989 6.049 2,010,432 -0.06(-0.99%)
Feb 29, 2008 6.057 6.193 6.034 6.110 3,680,606 -0.02(-0.37%)
Feb 28, 2008 6.227 6.273 6.125 6.133 1,981,999 -0.14(-2.24%)
Feb 27, 2008 6.178 6.315 6.121 6.273 2,833,703 +0.09(+1.53%)
Feb 26, 2008 6.027 6.212 6.023 6.178 1,871,430 +0.19(+3.16%)
Feb 25, 2008 5.867 6.000 5.799 5.989 1,371,644 +0.09(+1.61%)
Feb 22, 2008 5.852 5.905 5.761 5.894 1,330,452 +0.07(+1.24%)
Feb 21, 2008 5.951 6.011 5.811 5.822 1,168,439 -0.11(-1.79%)
Feb 20, 2008 5.799 5.947 5.798 5.928 2,438,880 +0.09(+1.62%)
Feb 19, 2008 6.061 6.091 5.814 5.833 2,548,861 -0.15(-2.53%)
Feb 18, 2008 5.955 5.992 5.860 5.985 1,362,418 +0.00(+0.00%)
Feb 15, 2008 5.955 5.992 5.860 5.985 1,362,418 -0.01(-0.13%)
Feb 14, 2008 6.114 6.201 5.920 5.992 2,530,266 -0.13(-2.04%)
Feb 13, 2008 5.985 6.171 5.985 6.118 2,384,156 +0.17(+2.87%)
Feb 12, 2008 5.913 5.996 5.761 5.947 2,332,699 +0.20(+3.56%)
Feb 11, 2008 5.909 5.924 5.723 5.742 4,624,077 -0.14(-2.38%)
Feb 08, 2008 5.754 5.917 5.754 5.883 3,289,912 +0.12(+2.04%)
Feb 07, 2008 5.655 5.879 5.617 5.765 4,357,496 +0.10(+1.74%)
Feb 06, 2008 5.826 5.860 5.663 5.667 2,941,684 -0.12(-2.03%)
Feb 05, 2008 5.917 5.943 5.780 5.784 2,396,443 -0.15(-2.55%)
Feb 04, 2008 6.057 6.076 5.936 5.936 2,788,140 -0.14(-2.37%)
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.