Historical Prices

Date Open High Low Close Volume Change (%)
Feb 29, 2008 8.322 8.344 8.131 8.234 16,700,074 -0.26(-3.08%)
Feb 28, 2008 8.475 8.661 8.455 8.495 15,312,386 -0.15(-1.74%)
Feb 27, 2008 8.287 8.694 8.254 8.646 19,269,020 +0.33(+4.02%)
Feb 26, 2008 7.885 8.352 7.789 8.312 17,985,116 +0.38(+4.85%)
Feb 25, 2008 7.759 8.008 7.651 7.927 18,730,276 +0.19(+2.50%)
Feb 22, 2008 7.817 7.865 7.548 7.734 22,176,012 +0.09(+1.12%)
Feb 21, 2008 7.789 7.849 7.591 7.648 21,814,170 +0.05(+0.59%)
Feb 20, 2008 7.309 7.606 7.294 7.603 10,459,120 +0.19(+2.54%)
Feb 19, 2008 7.307 7.560 7.307 7.415 13,285,406 +0.29(+4.05%)
Feb 18, 2008 7.118 7.158 6.988 7.126 0 +0.00(+0.00%)
Feb 15, 2008 7.118 7.158 6.988 7.126 7,104,600 -0.08(-1.05%)
Feb 14, 2008 7.279 7.359 7.138 7.201 12,260,614 +0.11(+1.56%)
Feb 13, 2008 7.091 7.148 6.942 7.091 14,281,412 +0.01(+0.07%)
Feb 12, 2008 7.226 7.377 7.023 7.086 13,869,684 +0.11(+1.51%)
Feb 11, 2008 6.626 7.066 6.613 6.980 19,634,336 +0.43(+6.64%)
Feb 08, 2008 6.457 6.631 6.370 6.545 7,767,962 +0.03(+0.42%)
Feb 07, 2008 6.377 6.653 6.249 6.518 11,794,794 +0.15(+2.37%)
Feb 06, 2008 6.400 6.581 6.312 6.367 7,680,854 -0.02(-0.35%)
Feb 05, 2008 6.658 6.658 6.317 6.390 6,588,785 -0.33(-4.93%)
Feb 04, 2008 6.789 6.824 6.663 6.721 4,307,446 +0.01(+0.11%)
Feb 01, 2008 6.633 6.842 6.598 6.714 11,408,103 +0.19(+2.85%)
Jan 31, 2008 6.221 6.611 6.153 6.528 18,553,696 +0.07(+1.01%)
Jan 30, 2008 6.498 6.927 6.332 6.462 14,705,335 -0.03(-0.46%)
Jan 29, 2008 6.560 6.563 6.410 6.493 12,973,696 +0.13(+2.09%)
Jan 28, 2008 6.211 6.435 6.136 6.359 11,902,291 +0.16(+2.59%)
Jan 25, 2008 6.432 6.473 6.166 6.199 7,318,755 -0.15(-2.30%)
Jan 24, 2008 6.241 6.367 6.211 6.344 12,514,066 +0.23(+3.74%)
Jan 23, 2008 5.907 6.133 5.679 6.116 25,225,128 -0.13(-2.01%)
Jan 22, 2008 5.905 6.410 5.839 6.241 22,277,144 -0.09(-1.43%)
Jan 21, 2008 6.581 6.643 6.133 6.332 0 +0.00(+0.00%)
Jan 18, 2008 6.581 6.643 6.133 6.332 15,750,457 -0.06(-0.94%)
Jan 17, 2008 6.892 7.008 6.287 6.392 17,932,442 -0.34(-5.07%)
Jan 16, 2008 6.970 7.058 6.473 6.734 23,406,632 -0.49(-6.78%)
Jan 15, 2008 7.354 7.354 7.108 7.224 8,604,717 -0.32(-4.23%)
Jan 14, 2008 7.322 7.586 7.322 7.543 10,773,166 +0.18(+2.49%)
Jan 11, 2008 7.299 7.465 7.261 7.359 7,871,451 -0.03(-0.44%)
Jan 10, 2008 7.146 7.475 7.113 7.392 18,625,988 +0.23(+3.26%)
Jan 09, 2008 6.968 7.163 6.890 7.158 13,482,328 +0.30(+4.40%)
Jan 08, 2008 6.925 7.148 6.839 6.857 13,964,294 -0.13(-1.80%)
Jan 07, 2008 7.111 7.111 6.746 6.983 13,566,980 -0.14(-2.01%)
Jan 04, 2008 7.246 7.274 7.050 7.126 6,822,115 -0.23(-3.18%)
Jan 03, 2008 7.362 7.457 7.211 7.359 10,399,831 +0.15(+2.06%)
Jan 02, 2008 7.324 7.362 7.091 7.211 7,319,391 -0.08(-1.07%)
Jan 01, 2008 7.312 7.372 7.224 7.289 0 +0.00(+0.00%)
Dec 31, 2007 7.312 7.372 7.224 7.289 3,800,363 -0.10(-1.33%)
Dec 28, 2007 7.513 7.530 7.334 7.387 6,663,520 -0.06(-0.84%)
Dec 27, 2007 7.435 7.508 7.415 7.450 4,383,860 -0.07(-0.87%)
Dec 26, 2007 7.417 7.528 7.412 7.515 6,007,660 +0.02(+0.23%)
Dec 24, 2007 7.523 7.621 7.412 7.498 2,605,442 +0.10(+1.29%)
Dec 21, 2007 7.226 7.483 7.179 7.402 13,151,518 +0.30(+4.17%)
Dec 20, 2007 7.206 7.251 6.970 7.106 13,011,191 +0.04(+0.50%)
Dec 19, 2007 7.008 7.153 6.902 7.071 12,568,359 +0.19(+2.81%)
Dec 18, 2007 6.968 7.030 6.696 6.877 10,266,194 +0.19(+2.78%)
Dec 17, 2007 6.905 6.917 6.616 6.691 7,651,283 -0.25(-3.65%)
Dec 14, 2007 6.915 7.050 6.839 6.945 6,227,748 -0.13(-1.81%)
Dec 13, 2007 7.106 7.138 6.935 7.073 7,736,290 -0.24(-3.30%)
Dec 12, 2007 7.314 7.603 7.161 7.314 9,212,416 +0.09(+1.22%)
Dec 11, 2007 7.641 7.661 7.189 7.226 10,003,644 -0.31(-4.13%)
Dec 10, 2007 7.538 7.658 7.515 7.538 6,288,370 +0.02(+0.30%)
Dec 07, 2007 7.337 7.535 7.337 7.515 7,000,008 +0.13(+1.77%)
Dec 06, 2007 7.116 7.440 7.116 7.385 8,455,303 +0.22(+3.01%)
Dec 05, 2007 7.229 7.279 7.081 7.169 11,062,855 +0.15(+2.15%)
Dec 04, 2007 6.998 7.066 6.942 7.018 7,232,275 -0.11(-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.