Historical Prices

Date Open High Low Close Volume Change (%)
Feb 29, 2008 5.980 6.110 5.860 5.890 402,797 -0.16(-2.65%)
Feb 28, 2008 6.310 6.310 6.050 6.050 349,629 -0.19(-3.04%)
Feb 27, 2008 6.000 6.320 5.980 6.240 437,882 +0.18(+2.97%)
Feb 26, 2008 5.930 6.167 5.900 6.060 497,657 +0.10(+1.68%)
Feb 25, 2008 5.610 6.020 5.610 5.960 586,596 +0.36(+6.43%)
Feb 22, 2008 5.980 5.990 5.530 5.600 683,016 -0.39(-6.51%)
Feb 21, 2008 6.050 6.200 5.900 5.990 575,954 -0.01(-0.17%)
Feb 20, 2008 5.970 6.110 5.940 6.000 364,126 +0.00(+0.00%)
Feb 19, 2008 6.020 6.160 5.900 6.000 271,580 +0.05(+0.84%)
Feb 18, 2008 5.990 6.060 5.830 5.950 372,217 +0.00(+0.00%)
Feb 15, 2008 5.990 6.060 5.830 5.950 372,217 -0.05(-0.83%)
Feb 14, 2008 6.280 6.290 5.970 6.000 533,139 -0.24(-3.85%)
Feb 13, 2008 6.270 6.380 6.120 6.240 568,360 +0.04(+0.65%)
Feb 12, 2008 6.010 6.200 5.940 6.200 849,375 +0.20(+3.33%)
Feb 11, 2008 5.880 6.030 5.880 6.000 564,732 +0.10(+1.69%)
Feb 08, 2008 5.970 6.100 5.900 5.900 492,826 -0.07(-1.17%)
Feb 07, 2008 5.860 6.120 5.860 5.970 592,872 +0.07(+1.19%)
Feb 06, 2008 5.990 6.180 5.860 5.900 1,123,573 -0.05(-0.84%)
Feb 05, 2008 5.880 6.040 5.830 5.950 636,509 -0.09(-1.49%)
Feb 04, 2008 5.750 6.040 5.670 6.040 682,323 +0.47(+8.44%)
Feb 01, 2008 6.070 6.120 5.390 5.570 1,308,509 -0.49(-8.09%)
Jan 31, 2008 5.940 6.120 5.930 6.060 528,902 +0.01(+0.17%)
Jan 30, 2008 6.030 6.300 6.020 6.050 437,876 -0.01(-0.17%)
Jan 29, 2008 6.340 6.450 6.010 6.060 667,348 -0.23(-3.66%)
Jan 28, 2008 6.060 6.550 6.050 6.290 1,008,504 +0.24(+3.97%)
Jan 25, 2008 6.020 6.100 5.920 6.050 375,957 +0.09(+1.51%)
Jan 24, 2008 5.990 6.040 5.830 5.960 430,573 +0.02(+0.34%)
Jan 23, 2008 6.160 6.160 5.550 5.940 1,123,903 -0.24(-3.88%)
Jan 22, 2008 5.850 6.250 5.730 6.180 602,783 +0.19(+3.17%)
Jan 21, 2008 6.030 6.100 5.820 5.990 625,361 +0.00(+0.00%)
Jan 18, 2008 6.030 6.100 5.820 5.990 625,361 +0.08(+1.35%)
Jan 17, 2008 6.000 6.020 5.730 5.910 500,655 -0.09(-1.50%)
Jan 16, 2008 5.890 6.100 5.860 6.000 578,811 +0.12(+2.04%)
Jan 15, 2008 5.880 5.940 5.590 5.880 691,736 -0.13(-2.16%)
Jan 14, 2008 5.670 6.070 5.610 6.010 719,034 +0.40(+7.13%)
Jan 11, 2008 5.310 5.710 5.310 5.610 756,446 +0.30(+5.65%)
Jan 10, 2008 5.290 5.350 5.190 5.310 435,661 -0.05(-0.93%)
Jan 09, 2008 5.100 5.380 5.100 5.360 490,114 +0.21(+4.08%)
Jan 08, 2008 5.120 5.370 5.120 5.150 524,517 +0.04(+0.78%)
Jan 07, 2008 5.190 5.310 5.090 5.110 483,395 -0.05(-0.97%)
Jan 04, 2008 5.210 5.380 5.150 5.160 391,695 -0.10(-1.90%)
Jan 03, 2008 5.180 5.380 5.150 5.260 539,858 +0.22(+4.37%)
Jan 02, 2008 5.130 5.359 5.010 5.040 480,280 -0.14(-2.70%)
Jan 01, 2008 5.120 5.280 5.040 5.180 398,647 +0.00(+0.00%)
Dec 31, 2007 5.120 5.280 5.040 5.180 398,647 +0.01(+0.19%)
Dec 28, 2007 5.360 5.490 5.160 5.170 332,367 -0.11(-2.08%)
Dec 27, 2007 5.550 5.630 5.280 5.280 313,416 -0.26(-4.69%)
Dec 26, 2007 5.540 5.580 5.500 5.540 191,033 -0.06(-1.07%)
Dec 24, 2007 5.410 5.710 5.400 5.600 247,918 +0.14(+2.56%)
Dec 21, 2007 5.490 5.510 5.430 5.460 641,651 +0.08(+1.49%)
Dec 20, 2007 5.430 5.430 5.350 5.380 191,651 +0.02(+0.37%)
Dec 19, 2007 5.370 5.400 5.340 5.360 303,638 +0.00(+0.00%)
Dec 18, 2007 5.360 5.410 5.300 5.360 335,173 +0.10(+1.90%)
Dec 17, 2007 5.310 5.450 5.260 5.260 336,092 -0.09(-1.68%)
Dec 14, 2007 5.250 5.540 5.240 5.350 539,976 -0.13(-2.37%)
Dec 13, 2007 5.520 5.590 5.350 5.480 1,424,390 -0.12(-2.14%)
Dec 12, 2007 5.630 5.690 5.530 5.600 474,998 +0.13(+2.38%)
Dec 11, 2007 5.780 5.780 5.450 5.470 504,133 -0.21(-3.70%)
Dec 10, 2007 5.700 5.730 5.640 5.680 383,394 +0.02(+0.35%)
Dec 07, 2007 5.710 5.730 5.500 5.660 375,250 -0.06(-1.05%)
Dec 06, 2007 5.750 5.760 5.550 5.720 584,543 +0.00(+0.00%)
Dec 05, 2007 5.780 5.820 5.670 5.720 506,499 +0.05(+0.88%)
Dec 04, 2007 5.600 5.720 5.570 5.670 471,389 +0.03(+0.53%)
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.