Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2008 8.221 8.290 8.027 8.252 10,375,148 +0.03(+0.37%)
Mar 28, 2008 8.205 8.334 8.173 8.221 6,187,113 +0.01(+0.13%)
Mar 27, 2008 8.329 8.419 8.203 8.210 6,889,486 -0.10(-1.25%)
Mar 26, 2008 8.385 8.433 8.191 8.315 8,154,976 -0.12(-1.41%)
Mar 25, 2008 8.354 8.442 8.212 8.433 10,519,815 +0.04(+0.51%)
Mar 24, 2008 8.121 8.444 8.085 8.390 12,979,054 +0.28(+3.46%)
Mar 21, 2008 7.767 8.148 7.702 8.110 16,895,722 +0.00(+0.00%)
Mar 20, 2008 7.767 8.148 7.702 8.110 16,895,722 +0.36(+4.59%)
Mar 19, 2008 7.725 7.984 7.695 7.754 13,984,849 +0.08(+1.05%)
Mar 18, 2008 7.573 7.716 7.472 7.673 11,472,048 +0.15(+2.03%)
Mar 17, 2008 7.334 7.718 7.260 7.521 16,218,486 +0.01(+0.10%)
Mar 14, 2008 7.542 7.598 7.285 7.513 16,430,179 +0.01(+0.12%)
Mar 13, 2008 7.183 7.555 7.098 7.504 15,175,882 +0.22(+3.01%)
Mar 12, 2008 7.082 7.373 7.070 7.285 11,320,229 +0.20(+2.89%)
Mar 11, 2008 6.865 7.080 6.786 7.080 12,904,775 +0.31(+4.54%)
Mar 10, 2008 7.036 7.046 6.750 6.773 10,166,978 -0.28(-4.00%)
Mar 07, 2008 7.003 7.228 6.976 7.055 7,538,587 +0.00(+0.05%)
Mar 06, 2008 7.339 7.398 7.046 7.052 10,040,017 -0.36(-4.80%)
Mar 05, 2008 7.276 7.594 7.208 7.407 13,145,985 +0.13(+1.85%)
Mar 04, 2008 7.253 7.370 7.168 7.273 13,393,713 -0.04(-0.52%)
Mar 03, 2008 7.280 7.384 7.174 7.310 8,772,183 +0.01(+0.07%)
Feb 29, 2008 7.521 7.630 7.273 7.305 11,040,569 -0.28(-3.69%)
Feb 28, 2008 7.740 7.860 7.490 7.585 8,279,544 -0.20(-2.63%)
Feb 27, 2008 7.779 7.842 7.677 7.790 6,278,296 -0.04(-0.53%)
Feb 26, 2008 7.734 7.898 7.668 7.831 7,358,804 +0.12(+1.61%)
Feb 25, 2008 7.546 7.729 7.413 7.707 6,785,601 +0.18(+2.39%)
Feb 22, 2008 7.517 7.540 7.332 7.528 6,701,716 +0.09(+1.26%)
Feb 21, 2008 7.770 7.770 7.415 7.434 11,484,327 -0.26(-3.43%)
Feb 20, 2008 7.431 7.698 7.384 7.698 11,077,889 +0.29(+3.85%)
Feb 19, 2008 7.488 7.560 7.362 7.413 5,659,530 +0.04(+0.56%)
Feb 18, 2008 7.442 7.494 7.303 7.371 6,695,782 +0.00(+0.00%)
Feb 15, 2008 7.442 7.494 7.303 7.371 6,695,782 -0.13(-1.70%)
Feb 14, 2008 7.778 7.778 7.451 7.499 7,250,299 -0.24(-3.16%)
Feb 13, 2008 7.560 7.795 7.380 7.743 11,763,687 +0.26(+3.48%)
Feb 12, 2008 7.551 7.654 7.409 7.483 8,892,043 -0.07(-0.90%)
Feb 11, 2008 7.314 7.555 7.239 7.551 8,770,592 +0.20(+2.79%)
Feb 08, 2008 7.323 7.436 7.237 7.346 10,150,325 +0.00(+0.05%)
Feb 07, 2008 7.007 7.420 7.007 7.343 16,991,370 +0.34(+4.79%)
Feb 06, 2008 7.228 7.294 7.005 7.007 7,025,676 -0.15(-2.16%)
Feb 05, 2008 7.176 7.312 7.052 7.161 11,754,976 -0.20(-2.78%)
Feb 04, 2008 7.528 7.549 7.300 7.366 9,145,676 -0.16(-2.17%)
Feb 01, 2008 7.231 7.553 7.188 7.530 10,343,555 +0.27(+3.71%)
Jan 31, 2008 7.154 7.346 7.007 7.260 17,301,994 +0.09(+1.28%)
Jan 30, 2008 7.213 7.341 7.071 7.168 11,951,986 -0.03(-0.40%)
Jan 29, 2008 7.246 7.276 7.036 7.197 11,971,083 -0.00(-0.05%)
Jan 28, 2008 6.976 7.201 6.926 7.201 13,676,891 +0.18(+2.59%)
Jan 25, 2008 7.348 7.388 6.985 7.019 14,251,691 -0.20(-2.81%)
Jan 24, 2008 7.145 7.375 7.066 7.222 18,252,206 +0.04(+0.58%)
Jan 23, 2008 6.603 7.239 6.603 7.181 22,211,994 +0.38(+5.57%)
Jan 22, 2008 5.878 6.879 5.798 6.802 51,000,696 +0.76(+12.65%)
Jan 21, 2008 6.024 6.189 5.812 6.038 29,379,528 +0.00(+0.00%)
Jan 18, 2008 6.024 6.189 5.812 6.038 29,379,528 +0.09(+1.45%)
Jan 17, 2008 6.329 6.416 5.938 5.952 18,459,886 -0.36(-5.72%)
Jan 16, 2008 6.382 6.488 6.310 6.313 12,556,530 -0.09(-1.35%)
Jan 15, 2008 6.398 6.495 6.387 6.400 11,142,589 -0.08(-1.27%)
Jan 14, 2008 6.276 6.516 6.227 6.482 11,896,092 +0.25(+4.01%)
Jan 11, 2008 6.448 6.506 6.227 6.232 13,230,472 -0.24(-3.75%)
Jan 10, 2008 6.468 6.558 6.297 6.475 14,839,816 -0.04(-0.55%)
Jan 09, 2008 6.400 6.513 6.274 6.511 11,560,721 +0.10(+1.63%)
Jan 08, 2008 6.771 6.771 6.400 6.407 11,632,495 -0.30(-4.47%)
Jan 07, 2008 6.753 6.807 6.653 6.707 8,375,391 -0.05(-0.69%)
Jan 04, 2008 6.854 6.915 6.748 6.753 6,988,083 -0.16(-2.34%)
Jan 03, 2008 7.010 7.116 6.913 6.915 7,802,612 -0.08(-1.18%)
Jan 02, 2008 7.217 7.264 6.982 6.998 13,608,601 -0.26(-3.64%)
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.