Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2008 7.852 8.224 7.709 7.852 4,556,737 +0.00(+0.00%)
Apr 29, 2008 7.610 7.852 7.554 7.852 1,951,850 +0.25(+3.35%)
Apr 28, 2008 7.535 7.697 7.281 7.597 1,755,388 +0.10(+1.32%)
Apr 25, 2008 7.486 7.560 7.225 7.498 2,450,750 +0.06(+0.75%)
Apr 24, 2008 7.324 7.523 7.324 7.442 1,937,935 +0.14(+1.87%)
Apr 23, 2008 7.225 7.430 7.150 7.306 1,005,044 +0.11(+1.47%)
Apr 22, 2008 7.349 7.349 7.039 7.200 1,931,720 -0.17(-2.27%)
Apr 21, 2008 7.188 7.380 7.132 7.368 1,289,598 +0.16(+2.24%)
Apr 18, 2008 7.231 7.349 7.008 7.206 2,330,462 +0.07(+0.96%)
Apr 17, 2008 7.138 7.231 7.026 7.138 1,609,946 -0.01(-0.17%)
Apr 16, 2008 6.977 7.150 6.803 7.150 3,075,940 +0.21(+3.04%)
Apr 15, 2008 6.946 7.008 6.846 6.939 1,842,661 +0.01(+0.09%)
Apr 14, 2008 7.001 7.126 6.921 6.933 1,916,754 -0.06(-0.80%)
Apr 11, 2008 6.983 7.107 6.939 6.989 2,565,598 -0.10(-1.40%)
Apr 10, 2008 6.927 7.206 6.927 7.088 2,806,081 +0.17(+2.42%)
Apr 09, 2008 7.212 7.293 6.883 6.921 4,205,133 -0.31(-4.29%)
Apr 08, 2008 7.473 7.492 7.194 7.231 2,291,157 -0.28(-3.72%)
Apr 07, 2008 7.579 7.610 7.461 7.510 2,322,096 +0.01(+0.17%)
Apr 04, 2008 7.572 7.666 7.374 7.498 2,192,768 -0.04(-0.49%)
Apr 03, 2008 7.517 7.579 7.405 7.535 2,013,914 -0.05(-0.65%)
Apr 02, 2008 7.690 7.783 7.504 7.585 3,633,002 -0.02(-0.24%)
Apr 01, 2008 7.405 7.697 7.045 7.603 4,255,052 +0.30(+4.08%)
Mar 31, 2008 7.045 7.312 6.995 7.306 3,610,853 +0.34(+4.90%)
Mar 28, 2008 7.144 7.188 6.772 6.964 2,692,167 -0.22(-3.03%)
Mar 27, 2008 7.231 7.399 7.144 7.181 1,874,454 -0.06(-0.77%)
Mar 26, 2008 7.442 7.442 7.181 7.237 2,378,032 -0.22(-3.00%)
Mar 25, 2008 7.579 7.610 7.380 7.461 1,829,643 -0.10(-1.31%)
Mar 24, 2008 7.274 7.728 7.181 7.560 3,330,651 +0.40(+5.64%)
Mar 21, 2008 6.815 7.212 6.797 7.157 3,664,316 +0.00(+0.00%)
Mar 20, 2008 6.815 7.212 6.797 7.157 3,664,316 +0.33(+4.82%)
Mar 19, 2008 6.921 7.045 6.828 6.828 3,002,836 -0.04(-0.63%)
Mar 18, 2008 6.716 7.070 6.660 6.871 3,974,779 +0.29(+4.34%)
Mar 17, 2008 6.747 6.902 6.449 6.586 2,934,017 -0.34(-4.93%)
Mar 14, 2008 6.946 7.014 6.617 6.927 3,071,250 +0.08(+1.18%)
Mar 13, 2008 6.946 6.946 6.523 6.846 3,948,901 -0.12(-1.69%)
Mar 12, 2008 6.908 7.330 6.896 6.964 2,687,314 -0.01(-0.18%)
Mar 11, 2008 7.119 7.473 6.685 6.977 6,793,496 +0.06(+0.81%)
Mar 10, 2008 6.977 7.169 6.877 6.921 3,328,703 -0.06(-0.80%)
Mar 07, 2008 7.157 7.212 6.871 6.977 3,488,220 -0.23(-3.19%)
Mar 06, 2008 7.523 7.579 7.188 7.206 1,969,561 -0.38(-5.07%)
Mar 05, 2008 7.709 7.951 7.548 7.591 1,613,649 -0.09(-1.21%)
Mar 04, 2008 7.523 7.771 7.486 7.684 2,362,755 +0.09(+1.14%)
Mar 03, 2008 7.628 7.628 7.423 7.597 2,045,872 -0.04(-0.49%)
Feb 29, 2008 7.895 7.926 7.597 7.634 1,844,760 -0.34(-4.21%)
Feb 28, 2008 8.156 8.193 7.814 7.970 2,469,553 -0.28(-3.39%)
Feb 27, 2008 8.168 8.454 8.156 8.249 1,820,121 +0.03(+0.38%)
Feb 26, 2008 8.088 8.305 8.088 8.218 2,018,422 +0.09(+1.15%)
Feb 25, 2008 7.920 8.181 7.728 8.125 4,944,877 +0.22(+2.75%)
Feb 22, 2008 7.852 7.982 7.703 7.908 3,189,057 +0.08(+1.03%)
Feb 21, 2008 7.703 7.994 7.647 7.827 2,741,652 +0.03(+0.40%)
Feb 20, 2008 7.659 7.858 7.622 7.796 2,690,762 +0.07(+0.88%)
Feb 19, 2008 7.901 7.945 7.703 7.728 2,143,061 -0.09(-1.11%)
Feb 18, 2008 7.901 7.901 7.697 7.814 0 +0.00(+0.00%)
Feb 15, 2008 7.901 7.901 7.697 7.814 2,606,198 -0.04(-0.47%)
Feb 14, 2008 8.243 8.268 7.783 7.852 3,032,331 -0.39(-4.74%)
Feb 13, 2008 8.448 8.455 8.131 8.243 2,209,182 -0.09(-1.04%)
Feb 12, 2008 8.367 8.472 8.268 8.330 2,901,629 -0.01(-0.15%)
Feb 11, 2008 8.261 8.429 8.100 8.342 1,459,277 +0.11(+1.28%)
Feb 08, 2008 8.193 8.454 8.044 8.237 2,361,816 -0.02(-0.30%)
Feb 07, 2008 7.957 8.466 7.957 8.261 2,969,765 +0.24(+3.02%)
Feb 06, 2008 8.311 8.491 7.932 8.019 1,598,319 -0.23(-2.78%)
Feb 05, 2008 8.193 8.528 8.032 8.249 1,551,059 -0.13(-1.56%)
Feb 04, 2008 8.628 8.628 8.268 8.379 1,607,873 -0.27(-3.16%)
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.