Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2008 8.621 8.621 8.486 8.486 7,085 -0.20(-2.34%)
Apr 29, 2008 8.825 8.825 8.621 8.689 10,208 -0.14(-1.54%)
Apr 28, 2008 9.029 9.130 8.642 8.825 10,961 -0.17(-1.89%)
Apr 25, 2008 8.825 9.368 8.418 8.995 92,448 -0.10(-1.12%)
Apr 24, 2008 8.947 9.096 8.947 9.096 7,512 +0.10(+1.13%)
Apr 23, 2008 8.825 8.995 8.689 8.995 3,830 +0.08(+0.95%)
Apr 22, 2008 8.554 8.927 8.554 8.910 6,039 +0.29(+3.35%)
Apr 21, 2008 8.499 8.621 8.452 8.621 10,899 +0.02(+0.24%)
Apr 18, 2008 8.893 8.893 8.601 8.601 13,994 -0.36(-4.02%)
Apr 17, 2008 9.096 9.096 8.961 8.961 11,714 -0.07(-0.75%)
Apr 16, 2008 9.253 9.253 9.029 9.029 13,994 -0.13(-1.41%)
Apr 15, 2008 9.232 9.232 9.063 9.158 2,356 -0.03(-0.30%)
Apr 14, 2008 9.300 9.334 8.961 9.185 27,770 -0.32(-3.36%)
Apr 11, 2008 9.504 9.504 9.402 9.504 2,211 -0.03(-0.36%)
Apr 10, 2008 9.707 9.707 9.266 9.538 18,292 -0.26(-2.63%)
Apr 09, 2008 9.911 10.08 9.741 9.796 18,855 -0.05(-0.48%)
Apr 08, 2008 10.14 10.16 9.809 9.843 50,403 -0.10(-1.02%)
Apr 07, 2008 9.232 9.945 9.232 9.945 84,853 +0.71(+7.72%)
Apr 04, 2008 9.504 9.504 9.232 9.232 18,083 -0.10(-1.09%)
Apr 03, 2008 9.368 9.387 9.300 9.334 9,944 +0.03(+0.36%)
Apr 02, 2008 9.334 9.470 9.300 9.300 11,270 -0.07(-0.80%)
Apr 01, 2008 9.375 9.375 9.266 9.375 10,606 +0.05(+0.58%)
Mar 31, 2008 8.920 9.320 8.920 9.320 27,871 +0.50(+5.62%)
Mar 28, 2008 8.682 8.961 8.682 8.825 109,156 +0.17(+1.96%)
Mar 27, 2008 8.302 9.158 8.302 8.655 83,730 +0.44(+5.37%)
Mar 26, 2008 8.343 8.350 8.214 8.214 19,592 -0.04(-0.49%)
Mar 25, 2008 7.610 9.124 7.610 8.255 22,304 +0.36(+4.56%)
Mar 24, 2008 7.542 7.976 7.542 7.895 4,419 +0.19(+2.47%)
Mar 21, 2008 7.949 7.976 7.705 7.705 9,575 +0.00(+0.00%)
Mar 20, 2008 7.949 7.976 7.705 7.705 9,575 -0.24(-3.07%)
Mar 19, 2008 8.214 8.214 7.909 7.949 2,356 -0.20(-2.42%)
Mar 18, 2008 8.146 8.248 8.146 8.146 6,481 -0.02(-0.25%)
Mar 17, 2008 8.207 8.621 7.501 8.166 35,685 -0.04(-0.50%)
Mar 14, 2008 8.282 8.316 8.180 8.207 8,691 -0.11(-1.31%)
Mar 13, 2008 8.024 8.452 7.976 8.316 26,073 +0.10(+1.24%)
Mar 12, 2008 8.316 8.316 8.146 8.214 6,923 -0.10(-1.22%)
Mar 11, 2008 8.343 8.343 8.289 8.316 6,187 +0.00(+0.00%)
Mar 10, 2008 8.343 8.343 8.275 8.316 31,524 +0.00(+0.00%)
Mar 07, 2008 8.207 8.472 8.207 8.316 115,490 +0.05(+0.57%)
Mar 06, 2008 8.004 8.268 7.976 8.268 22,869 +0.31(+3.92%)
Mar 05, 2008 7.997 8.044 7.949 7.956 18,855 +0.01(+0.17%)
Mar 04, 2008 7.976 7.976 7.942 7.942 2,135 -0.03(-0.43%)
Mar 03, 2008 7.861 8.044 7.841 7.976 7,954 +0.16(+2.09%)
Feb 29, 2008 7.881 8.146 7.705 7.813 67,173 -0.13(-1.62%)
Feb 28, 2008 7.909 7.942 7.847 7.942 7,365 +0.07(+0.86%)
Feb 27, 2008 7.875 7.875 7.875 7.875 883 -0.03(-0.43%)
Feb 26, 2008 7.909 7.909 7.909 7.909 1,473 -0.05(-0.68%)
Feb 25, 2008 7.942 8.173 7.909 7.963 29,609 +0.03(+0.43%)
Feb 22, 2008 7.861 7.942 7.861 7.929 10,459 +0.02(+0.26%)
Feb 21, 2008 7.847 7.909 7.623 7.909 28,578 +0.01(+0.17%)
Feb 20, 2008 7.881 7.895 7.881 7.895 589 +0.02(+0.26%)
Feb 19, 2008 7.908 7.929 7.807 7.875 24,011 -0.01(-0.07%)
Feb 18, 2008 7.854 7.902 7.807 7.880 0 +0.00(+0.00%)
Feb 15, 2008 7.854 7.902 7.807 7.880 3,093 -0.01(-0.10%)
Feb 14, 2008 7.895 7.942 7.888 7.888 7,660 -0.05(-0.68%)
Feb 13, 2008 7.976 8.004 7.909 7.942 33,586 -0.01(-0.17%)
Feb 12, 2008 7.976 7.976 7.820 7.956 2,651 +0.02(+0.26%)
Feb 11, 2008 7.739 7.963 7.612 7.936 5,892 +0.09(+1.12%)
Feb 08, 2008 7.705 7.875 7.705 7.847 2,798 -0.10(-1.28%)
Feb 07, 2008 7.942 8.010 7.739 7.949 48,759 +0.01(+0.09%)
Feb 06, 2008 7.875 7.983 7.813 7.942 31,494 +0.14(+1.74%)
Feb 05, 2008 7.909 7.909 7.793 7.807 60,016 -0.03(-0.43%)
Feb 04, 2008 7.909 7.976 7.841 7.841 47,581 +0.00(+0.00%)
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.