Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2008 7.446 7.583 7.392 7.548 63,278,912 +0.14(+1.90%)
Mar 28, 2008 7.696 7.708 7.388 7.407 52,157,440 -0.23(-3.06%)
Mar 27, 2008 7.774 7.837 7.626 7.641 33,677,020 -0.05(-0.66%)
Mar 26, 2008 7.833 7.860 7.532 7.692 59,771,584 -0.32(-4.04%)
Mar 25, 2008 7.883 8.051 7.840 8.016 49,579,588 +0.13(+1.63%)
Mar 24, 2008 7.575 7.946 7.532 7.887 55,263,524 +0.33(+4.39%)
Mar 21, 2008 7.602 7.602 7.427 7.556 80,079,808 +0.00(+0.00%)
Mar 20, 2008 7.602 7.602 7.427 7.556 80,079,808 +0.02(+0.21%)
Mar 19, 2008 7.657 7.766 7.528 7.540 62,693,276 -0.02(-0.31%)
Mar 18, 2008 7.505 7.614 7.236 7.563 77,492,392 +0.21(+2.81%)
Mar 17, 2008 7.423 7.532 7.204 7.357 61,495,304 -0.03(-0.37%)
Mar 14, 2008 7.532 7.599 7.279 7.384 81,175,344 -0.19(-2.47%)
Mar 13, 2008 7.567 7.641 7.509 7.571 71,199,704 -0.02(-0.26%)
Mar 12, 2008 7.692 7.700 7.571 7.591 41,062,788 -0.06(-0.82%)
Mar 11, 2008 7.653 7.665 7.524 7.653 61,823,852 +0.09(+1.13%)
Mar 10, 2008 7.661 7.700 7.513 7.567 55,831,956 -0.11(-1.42%)
Mar 07, 2008 7.669 7.735 7.614 7.677 55,103,944 -0.02(-0.20%)
Mar 06, 2008 7.708 7.817 7.686 7.692 61,596,372 -0.07(-0.85%)
Mar 05, 2008 7.778 7.930 7.704 7.758 66,182,920 -0.04(-0.50%)
Mar 04, 2008 7.774 7.840 7.680 7.798 69,046,928 -0.01(-0.10%)
Mar 03, 2008 7.638 7.813 7.626 7.805 50,923,756 +0.18(+2.35%)
Feb 29, 2008 7.774 7.837 7.575 7.626 75,555,792 -0.23(-2.88%)
Feb 28, 2008 7.860 7.934 7.837 7.852 44,054,148 -0.05(-0.69%)
Feb 27, 2008 7.872 7.934 7.829 7.907 53,485,344 +0.04(+0.45%)
Feb 26, 2008 7.872 7.958 7.825 7.872 48,900,124 -0.05(-0.69%)
Feb 25, 2008 7.860 7.934 7.735 7.926 48,776,488 +0.06(+0.79%)
Feb 22, 2008 7.755 7.864 7.599 7.864 44,698,628 +0.22(+2.86%)
Feb 21, 2008 7.825 7.903 7.630 7.645 53,541,408 -0.22(-2.78%)
Feb 20, 2008 7.852 7.950 7.786 7.864 75,998,872 -0.12(-1.56%)
Feb 19, 2008 7.942 8.079 7.919 7.989 72,088,144 +0.11(+1.39%)
Feb 18, 2008 7.493 7.891 7.415 7.880 102,466,040 +0.00(+0.00%)
Feb 15, 2008 7.493 7.891 7.415 7.880 102,462,968 +0.37(+4.94%)
Feb 14, 2008 7.446 7.536 7.224 7.509 158,065,120 +0.56(+8.03%)
Feb 13, 2008 6.845 6.982 6.752 6.951 88,771,776 +0.23(+3.37%)
Feb 12, 2008 6.630 6.818 6.630 6.724 44,835,076 +0.08(+1.17%)
Feb 11, 2008 6.603 6.720 6.529 6.646 36,222,044 -0.01(-0.18%)
Feb 08, 2008 6.791 6.806 6.560 6.658 68,443,936 -0.12(-1.84%)
Feb 07, 2008 6.865 6.873 6.685 6.783 55,924,372 -0.05(-0.80%)
Feb 06, 2008 6.935 7.072 6.732 6.838 55,185,008 +0.03(+0.46%)
Feb 05, 2008 6.838 6.994 6.798 6.806 61,585,044 -0.28(-3.96%)
Feb 04, 2008 7.279 7.279 7.079 7.087 32,874,618 -0.15(-2.10%)
Feb 01, 2008 7.134 7.251 7.044 7.239 47,105,976 +0.15(+2.15%)
Jan 31, 2008 6.791 7.103 6.783 7.087 62,224,660 +0.20(+2.89%)
Jan 30, 2008 6.990 7.044 6.853 6.888 56,211,948 -0.12(-1.73%)
Jan 29, 2008 6.939 7.040 6.853 7.009 42,821,344 +0.11(+1.53%)
Jan 28, 2008 6.732 6.912 6.666 6.904 48,959,048 +0.18(+2.73%)
Jan 25, 2008 6.798 6.857 6.701 6.720 55,049,232 -0.09(-1.26%)
Jan 24, 2008 6.701 6.861 6.650 6.806 80,541,448 +0.07(+1.04%)
Jan 23, 2008 6.326 6.771 6.287 6.736 92,887,304 +0.24(+3.66%)
Jan 22, 2008 6.377 6.646 6.373 6.498 90,281,984 -0.15(-2.23%)
Jan 21, 2008 6.767 6.939 6.580 6.646 107,396,272 +0.00(+0.00%)
Jan 18, 2008 6.767 6.939 6.580 6.646 107,396,272 -0.15(-2.18%)
Jan 17, 2008 7.044 7.118 6.791 6.795 76,095,664 -0.30(-4.24%)
Jan 16, 2008 7.017 7.275 6.896 7.095 90,010,792 +0.20(+2.89%)
Jan 15, 2008 6.810 6.978 6.806 6.896 82,304,344 +0.00(+0.00%)
Jan 14, 2008 6.724 6.955 6.689 6.896 62,147,112 +0.21(+3.21%)
Jan 11, 2008 6.627 6.744 6.588 6.681 57,937,132 -0.04(-0.58%)
Jan 10, 2008 6.638 6.771 6.494 6.720 60,958,592 +0.06(+0.94%)
Jan 09, 2008 6.553 6.658 6.439 6.658 69,666,816 +0.17(+2.65%)
Jan 08, 2008 6.650 6.759 6.482 6.486 62,878,196 -0.15(-2.24%)
Jan 07, 2008 6.670 6.756 6.568 6.635 51,940,392 +0.06(+0.95%)
Jan 04, 2008 6.865 6.900 6.557 6.572 58,938,160 -0.20(-2.88%)
Jan 03, 2008 6.912 6.951 6.685 6.767 61,962,132 -0.14(-2.03%)
Jan 02, 2008 7.142 7.189 6.908 6.908 65,871,120 -0.22(-3.07%)
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.