Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2008 8.557 8.618 8.533 8.557 713,910 -0.00(-0.02%)
Apr 29, 2008 8.539 8.563 8.524 8.559 989,440 +0.01(+0.07%)
Apr 28, 2008 8.559 8.559 8.522 8.553 1,093,866 +0.04(+0.48%)
Apr 25, 2008 8.537 8.537 8.501 8.513 471,291 -0.00(-0.04%)
Apr 24, 2008 8.542 8.542 8.509 8.516 958,132 -0.01(-0.09%)
Apr 23, 2008 8.548 8.548 8.513 8.524 640,346 +0.03(+0.35%)
Apr 22, 2008 8.522 8.522 8.453 8.494 4,178,177 +0.03(+0.31%)
Apr 21, 2008 8.505 8.505 8.423 8.468 1,178,455 -0.00(-0.04%)
Apr 18, 2008 8.446 8.494 8.446 8.472 578,166 +0.06(+0.73%)
Apr 17, 2008 8.364 8.418 8.364 8.410 258,635 +0.03(+0.35%)
Apr 16, 2008 8.382 8.388 8.345 8.381 132,979 +0.02(+0.24%)
Apr 15, 2008 8.397 8.397 8.317 8.360 174,073 +0.01(+0.07%)
Apr 14, 2008 8.355 8.356 8.334 8.355 635,229 +0.00(+0.04%)
Apr 11, 2008 8.434 8.434 8.308 8.351 716,886 -0.04(-0.53%)
Apr 10, 2008 8.358 8.399 8.252 8.395 861,825 +0.03(+0.40%)
Apr 09, 2008 8.366 8.379 8.271 8.362 398,383 -0.02(-0.20%)
Apr 08, 2008 8.446 8.446 8.347 8.379 269,014 +0.05(+0.65%)
Apr 07, 2008 8.336 8.336 8.310 8.325 196,380 +0.02(+0.22%)
Apr 04, 2008 8.271 8.306 8.262 8.306 566,071 +0.05(+0.56%)
Apr 03, 2008 8.224 8.263 8.224 8.260 324,087 +0.03(+0.35%)
Apr 02, 2008 8.262 8.262 8.197 8.232 319,589 -0.04(-0.43%)
Apr 01, 2008 8.306 8.308 8.228 8.267 431,773 -0.05(-0.60%)
Mar 31, 2008 8.306 8.327 8.275 8.317 423,428 -0.00(-0.00%)
Mar 28, 2008 8.288 8.330 8.281 8.318 287,791 +0.05(+0.63%)
Mar 27, 2008 8.271 8.304 8.254 8.265 1,085,683 -0.01(-0.11%)
Mar 26, 2008 8.295 8.369 8.269 8.275 261,665 +0.01(+0.09%)
Mar 25, 2008 8.250 8.271 8.221 8.267 697,344 +0.04(+0.51%)
Mar 24, 2008 8.213 8.237 8.203 8.225 216,228 +0.06(+0.72%)
Mar 21, 2008 8.143 8.167 8.122 8.167 125,898 +0.00(+0.00%)
Mar 20, 2008 8.143 8.167 8.122 8.167 125,898 +0.05(+0.66%)
Mar 19, 2008 8.278 8.278 8.113 8.113 352,947 -0.02(-0.23%)
Mar 18, 2008 8.057 8.176 8.057 8.132 157,125 +0.07(+0.81%)
Mar 17, 2008 8.119 8.119 8.035 8.066 365,321 -0.04(-0.44%)
Mar 14, 2008 8.178 8.195 7.990 8.102 83,265 -0.08(-0.93%)
Mar 13, 2008 8.213 8.213 8.146 8.178 76,981 -0.06(-0.68%)
Mar 12, 2008 8.271 8.271 8.224 8.234 144,514 -0.04(-0.45%)
Mar 11, 2008 8.262 8.288 8.258 8.271 207,168 +0.01(+0.11%)
Mar 10, 2008 8.306 8.306 8.237 8.262 185,620 -0.02(-0.26%)
Mar 07, 2008 8.262 8.288 8.262 8.283 111,883 -0.02(-0.28%)
Mar 06, 2008 8.304 8.308 8.271 8.306 125,371 -0.00(-0.04%)
Mar 05, 2008 8.355 8.355 8.224 8.310 113,524 +0.01(+0.15%)
Mar 04, 2008 8.369 8.375 8.252 8.298 154,629 -0.03(-0.32%)
Mar 03, 2008 8.446 8.594 8.267 8.325 412,506 -0.01(-0.13%)
Feb 29, 2008 8.356 8.455 8.252 8.336 192,001 -0.04(-0.42%)
Feb 28, 2008 8.364 8.392 8.342 8.371 252,712 -0.00(-0.02%)
Feb 27, 2008 8.446 8.446 8.362 8.373 143,653 -0.03(-0.31%)
Feb 26, 2008 8.453 8.453 8.363 8.399 128,093 +0.02(+0.20%)
Feb 25, 2008 8.381 8.438 8.308 8.382 334,611 -0.02(-0.20%)
Feb 22, 2008 8.391 8.399 8.379 8.399 7,631,355 +0.01(+0.07%)
Feb 21, 2008 8.379 8.420 8.373 8.394 77,659 -0.03(-0.31%)
Feb 20, 2008 8.436 8.436 8.384 8.420 138,370 -0.01(-0.15%)
Feb 19, 2008 8.457 8.457 8.364 8.433 354,114 +0.04(+0.49%)
Feb 18, 2008 8.375 8.392 8.345 8.392 0 +0.00(+0.00%)
Feb 15, 2008 8.375 8.392 8.345 8.392 273,716 -0.04(-0.44%)
Feb 14, 2008 8.511 8.511 8.366 8.429 117,828 +0.01(+0.11%)
Feb 13, 2008 8.375 8.438 8.375 8.420 111,372 -0.01(-0.11%)
Feb 12, 2008 8.381 8.429 8.373 8.429 73,171 +0.02(+0.27%)
Feb 11, 2008 8.399 8.407 8.394 8.407 86,784 -0.03(-0.33%)
Feb 08, 2008 8.452 8.452 8.416 8.434 258,291 -0.01(-0.13%)
Feb 07, 2008 8.410 8.485 8.410 8.446 700,513 -0.06(-0.68%)
Feb 06, 2008 8.585 8.585 8.457 8.503 115,622 -0.02(-0.26%)
Feb 05, 2008 8.546 8.548 8.475 8.526 128,852 -0.02(-0.28%)
Feb 04, 2008 8.732 8.732 8.540 8.550 221,323 -0.13(-1.48%)
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.