Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2008 9.730 9.740 9.310 9.400 139,881 -0.16(-1.67%)
Mar 28, 2008 9.230 9.730 9.230 9.560 132,200 +0.33(+3.58%)
Mar 27, 2008 9.390 9.650 9.220 9.230 150,485 -0.14(-1.49%)
Mar 26, 2008 9.080 9.400 9.010 9.370 139,200 +0.26(+2.85%)
Mar 25, 2008 9.010 9.250 8.920 9.110 147,800 +0.12(+1.33%)
Mar 24, 2008 8.850 9.370 8.680 8.990 297,150 +0.34(+3.93%)
Mar 21, 2008 8.900 8.900 8.110 8.650 435,600 +0.00(+0.00%)
Mar 20, 2008 8.900 8.900 8.110 8.650 435,600 -0.23(-2.59%)
Mar 19, 2008 9.000 9.249 8.700 8.880 120,854 -0.07(-0.78%)
Mar 18, 2008 8.640 8.990 8.400 8.950 172,300 +0.58(+6.93%)
Mar 17, 2008 8.590 8.590 8.250 8.370 92,450 -0.20(-2.33%)
Mar 14, 2008 9.020 9.020 8.500 8.570 105,300 -0.42(-4.67%)
Mar 13, 2008 8.820 9.080 8.670 8.990 264,700 +0.08(+0.90%)
Mar 12, 2008 8.400 9.340 8.360 8.910 304,804 +0.56(+6.71%)
Mar 11, 2008 8.190 8.350 8.000 8.350 185,904 +0.34(+4.24%)
Mar 10, 2008 8.500 8.500 8.000 8.010 100,316 -0.47(-5.54%)
Mar 07, 2008 8.500 8.740 8.400 8.480 98,878 -0.10(-1.17%)
Mar 06, 2008 8.970 9.040 8.540 8.580 149,400 -0.42(-4.67%)
Mar 05, 2008 9.300 9.300 8.980 9.000 283,371 -0.30(-3.23%)
Mar 04, 2008 9.140 9.320 8.970 9.300 156,104 +0.18(+1.97%)
Mar 03, 2008 9.320 9.470 8.800 9.120 256,213 -0.29(-3.08%)
Feb 29, 2008 9.590 9.590 9.260 9.410 163,900 -0.29(-2.99%)
Feb 28, 2008 9.670 9.800 9.340 9.700 249,373 +0.03(+0.31%)
Feb 27, 2008 9.600 9.750 9.420 9.670 129,470 +0.07(+0.73%)
Feb 26, 2008 9.700 9.770 9.470 9.600 105,365 -0.13(-1.34%)
Feb 25, 2008 9.740 9.960 9.530 9.730 178,600 -0.02(-0.21%)
Feb 22, 2008 10.00 10.02 9.600 9.750 299,164 -0.28(-2.79%)
Feb 21, 2008 9.250 10.10 9.250 10.03 683,869 +1.06(+11.82%)
Feb 20, 2008 9.070 9.070 8.750 8.970 114,600 -0.09(-0.99%)
Feb 19, 2008 9.080 9.090 8.890 9.060 148,394 +0.16(+1.80%)
Feb 18, 2008 8.860 8.940 8.750 8.900 0 +0.00(+0.00%)
Feb 15, 2008 8.860 8.940 8.750 8.900 108,700 +0.08(+0.91%)
Feb 14, 2008 9.000 9.090 8.660 8.820 236,056 -0.17(-1.89%)
Feb 13, 2008 8.840 8.990 8.650 8.990 139,300 +0.29(+3.33%)
Feb 12, 2008 8.700 8.850 8.570 8.700 228,146 +0.09(+1.05%)
Feb 11, 2008 8.590 8.790 8.400 8.610 253,300 +0.18(+2.14%)
Feb 08, 2008 8.280 8.750 8.090 8.430 655,880 +0.30(+3.69%)
Feb 07, 2008 6.730 8.290 6.650 8.130 980,824 +1.38(+20.44%)
Feb 06, 2008 7.030 7.050 6.650 6.750 251,800 -0.22(-3.16%)
Feb 05, 2008 7.030 7.200 6.830 6.970 281,711 -0.03(-0.43%)
Feb 04, 2008 6.970 7.140 6.900 7.000 400,400 +0.00(+0.00%)
Feb 01, 2008 6.970 7.420 6.970 7.000 236,700 +0.05(+0.72%)
Jan 31, 2008 7.010 7.240 6.870 6.950 328,007 -0.04(-0.57%)
Jan 30, 2008 7.260 7.400 6.990 6.990 333,614 -0.31(-4.25%)
Jan 29, 2008 7.510 7.740 7.250 7.300 147,900 -0.12(-1.62%)
Jan 28, 2008 7.400 7.640 7.250 7.420 130,100 +0.05(+0.68%)
Jan 25, 2008 7.600 7.720 7.130 7.370 147,300 -0.13(-1.73%)
Jan 24, 2008 8.185 8.210 7.450 7.500 244,500 -0.69(-8.42%)
Jan 23, 2008 7.850 8.190 7.610 8.190 181,820 +0.14(+1.74%)
Jan 22, 2008 7.690 8.100 7.280 8.050 300,150 -0.23(-2.78%)
Jan 21, 2008 8.090 8.450 8.050 8.280 0 +0.00(+0.00%)
Jan 18, 2008 8.090 8.450 8.050 8.280 287,490 +0.11(+1.35%)
Jan 17, 2008 8.770 8.800 8.170 8.170 98,463 -0.59(-6.74%)
Jan 16, 2008 8.300 8.780 8.250 8.760 238,349 +0.49(+5.93%)
Jan 15, 2008 7.970 8.340 7.650 8.270 279,600 +0.27(+3.37%)
Jan 14, 2008 8.070 8.140 7.760 8.000 223,265 +0.10(+1.27%)
Jan 11, 2008 9.140 9.140 7.140 7.900 1,368,066 -1.43(-15.33%)
Jan 10, 2008 8.520 9.380 8.450 9.330 523,003 +0.73(+8.49%)
Jan 09, 2008 8.300 8.600 7.960 8.600 303,402 +0.35(+4.24%)
Jan 08, 2008 7.700 8.340 7.700 8.250 261,948 +0.58(+7.56%)
Jan 07, 2008 7.480 7.710 7.440 7.670 185,900 +0.10(+1.32%)
Jan 04, 2008 7.700 7.730 7.420 7.570 137,573 -0.16(-2.07%)
Jan 03, 2008 7.730 8.080 7.680 7.730 96,400 +0.00(+0.00%)
Jan 02, 2008 7.840 8.040 7.690 7.730 104,290 -0.22(-2.77%)
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.