Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2008 8.306 8.326 8.274 8.317 423,445 -0.00(-0.00%)
Mar 28, 2008 8.287 8.330 8.280 8.317 287,803 +0.05(+0.63%)
Mar 27, 2008 8.271 8.304 8.254 8.265 1,085,726 -0.01(-0.11%)
Mar 26, 2008 8.295 8.369 8.269 8.274 261,675 +0.01(+0.09%)
Mar 25, 2008 8.250 8.271 8.220 8.267 697,372 +0.04(+0.51%)
Mar 24, 2008 8.213 8.237 8.203 8.225 216,237 +0.06(+0.72%)
Mar 21, 2008 8.142 8.167 8.122 8.167 125,903 +0.00(+0.00%)
Mar 20, 2008 8.142 8.167 8.122 8.167 125,903 +0.05(+0.66%)
Mar 19, 2008 8.278 8.278 8.113 8.113 352,961 -0.02(-0.23%)
Mar 18, 2008 8.057 8.176 8.057 8.131 157,132 +0.07(+0.81%)
Mar 17, 2008 8.118 8.118 8.035 8.066 365,336 -0.04(-0.44%)
Mar 14, 2008 8.178 8.194 7.990 8.101 83,268 -0.08(-0.93%)
Mar 13, 2008 8.213 8.213 8.146 8.178 76,984 -0.06(-0.68%)
Mar 12, 2008 8.271 8.271 8.224 8.233 144,520 -0.04(-0.45%)
Mar 11, 2008 8.261 8.287 8.258 8.271 207,176 +0.01(+0.11%)
Mar 10, 2008 8.306 8.306 8.236 8.261 185,627 -0.02(-0.26%)
Mar 07, 2008 8.261 8.287 8.261 8.283 111,887 -0.02(-0.28%)
Mar 06, 2008 8.304 8.308 8.271 8.306 125,376 -0.00(-0.04%)
Mar 05, 2008 8.354 8.354 8.224 8.310 113,528 +0.01(+0.15%)
Mar 04, 2008 8.369 8.375 8.252 8.298 154,635 -0.03(-0.32%)
Mar 03, 2008 8.445 8.594 8.267 8.325 412,523 -0.01(-0.13%)
Feb 29, 2008 8.356 8.455 8.252 8.336 192,008 -0.04(-0.42%)
Feb 28, 2008 8.364 8.391 8.341 8.371 252,722 -0.00(-0.02%)
Feb 27, 2008 8.445 8.445 8.361 8.373 143,659 -0.03(-0.31%)
Feb 26, 2008 8.453 8.453 8.363 8.399 128,099 +0.02(+0.20%)
Feb 25, 2008 8.380 8.438 8.308 8.382 334,624 -0.02(-0.20%)
Feb 22, 2008 8.390 8.399 8.378 8.399 7,631,660 +0.01(+0.07%)
Feb 21, 2008 8.378 8.419 8.373 8.393 77,662 -0.03(-0.31%)
Feb 20, 2008 8.436 8.436 8.384 8.419 138,375 -0.01(-0.15%)
Feb 19, 2008 8.456 8.456 8.364 8.432 354,128 +0.04(+0.49%)
Feb 18, 2008 8.375 8.391 8.345 8.391 0 +0.00(+0.00%)
Feb 15, 2008 8.375 8.391 8.345 8.391 273,727 -0.04(-0.44%)
Feb 14, 2008 8.510 8.510 8.365 8.429 117,833 +0.01(+0.11%)
Feb 13, 2008 8.375 8.438 8.375 8.419 111,376 -0.01(-0.11%)
Feb 12, 2008 8.380 8.429 8.373 8.429 73,174 +0.02(+0.27%)
Feb 11, 2008 8.399 8.406 8.393 8.406 86,787 -0.03(-0.33%)
Feb 08, 2008 8.452 8.452 8.416 8.434 258,301 -0.01(-0.13%)
Feb 07, 2008 8.410 8.484 8.410 8.445 700,541 -0.06(-0.68%)
Feb 06, 2008 8.585 8.585 8.456 8.503 115,627 -0.02(-0.26%)
Feb 05, 2008 8.546 8.548 8.475 8.525 128,857 -0.02(-0.28%)
Feb 04, 2008 8.732 8.732 8.540 8.549 221,332 -0.13(-1.48%)
Feb 01, 2008 8.719 8.914 8.678 8.678 388,838 -0.01(-0.13%)
Jan 31, 2008 8.642 8.698 8.596 8.689 201,575 +0.03(+0.32%)
Jan 30, 2008 8.624 8.735 8.613 8.661 7,901,901 +0.15(+1.75%)
Jan 29, 2008 8.521 8.531 8.482 8.512 374,483 +0.01(+0.11%)
Jan 28, 2008 8.495 8.503 8.438 8.503 129,858 +0.07(+0.84%)
Jan 25, 2008 8.607 8.607 8.235 8.432 137,740 -0.09(-1.11%)
Jan 24, 2008 8.548 8.577 8.527 8.527 24,750 -0.02(-0.22%)
Jan 23, 2008 8.544 8.551 8.460 8.546 22,598 -0.00(-0.02%)
Jan 22, 2008 8.549 8.549 8.455 8.548 41,967 +0.01(+0.12%)
Jan 21, 2008 8.583 8.583 8.537 8.537 0 +0.00(+0.00%)
Jan 18, 2008 8.583 8.583 8.537 8.537 9,684 +0.01(+0.07%)
Jan 17, 2008 8.603 8.603 8.475 8.531 18,293 -0.14(-1.57%)
Jan 16, 2008 8.696 8.696 8.666 8.666 28,516 +0.05(+0.54%)
Jan 15, 2008 8.639 8.639 8.620 8.620 7,532 -0.04(-0.47%)
Jan 14, 2008 8.709 8.709 8.654 8.661 9,146 +0.00(+0.04%)
Jan 11, 2008 8.707 8.718 8.598 8.657 26,902 -0.04(-0.41%)
Jan 10, 2008 8.754 8.754 8.549 8.692 204,997 -0.05(-0.55%)
Jan 09, 2008 8.778 8.834 8.741 8.741 22,598 -0.09(-0.97%)
Jan 08, 2008 8.847 8.847 8.735 8.826 23,136 +0.02(+0.25%)
Jan 07, 2008 8.823 8.823 8.750 8.804 18,293 +0.05(+0.57%)
Jan 04, 2008 8.871 8.871 8.704 8.754 108,148 -0.08(-0.95%)
Jan 03, 2008 8.925 8.925 8.837 8.837 23,136 -0.08(-0.88%)
Jan 02, 2008 8.917 8.919 8.916 8.916 12,375 +0.02(+0.21%)
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.