Historical Prices

Date Open High Low Close Volume Change (%)
Feb 29, 2008 8.592 8.881 8.400 8.518 61,614 -0.14(-1.62%)
Feb 28, 2008 8.622 8.659 8.555 8.659 6,755 +0.07(+0.86%)
Feb 27, 2008 8.585 8.585 8.585 8.585 810 -0.04(-0.43%)
Feb 26, 2008 8.622 8.622 8.622 8.622 1,351 -0.06(-0.68%)
Feb 25, 2008 8.659 8.911 8.622 8.681 27,158 +0.04(+0.43%)
Feb 22, 2008 8.570 8.659 8.570 8.644 9,593 +0.02(+0.26%)
Feb 21, 2008 8.555 8.622 8.311 8.622 26,213 +0.01(+0.17%)
Feb 20, 2008 8.592 8.607 8.592 8.607 540 +0.02(+0.26%)
Feb 19, 2008 8.622 8.644 8.511 8.585 22,024 -0.01(-0.07%)
Feb 18, 2008 8.563 8.615 8.511 8.591 0 +0.00(+0.00%)
Feb 15, 2008 8.563 8.615 8.511 8.591 2,837 -0.01(-0.10%)
Feb 14, 2008 8.607 8.659 8.600 8.600 7,026 -0.06(-0.68%)
Feb 13, 2008 8.696 8.726 8.622 8.659 30,807 -0.01(-0.17%)
Feb 12, 2008 8.696 8.696 8.526 8.674 2,432 +0.02(+0.26%)
Feb 11, 2008 8.437 8.681 8.299 8.652 5,404 +0.10(+1.12%)
Feb 08, 2008 8.400 8.585 8.400 8.555 2,567 -0.11(-1.28%)
Feb 07, 2008 8.659 8.733 8.437 8.666 44,724 +0.01(+0.09%)
Feb 06, 2008 8.585 8.704 8.518 8.659 28,888 +0.15(+1.74%)
Feb 05, 2008 8.622 8.622 8.496 8.511 55,050 -0.04(-0.43%)
Feb 04, 2008 8.622 8.696 8.548 8.548 43,643 +0.00(+0.00%)
Feb 01, 2008 8.289 8.548 8.289 8.548 130,930 +0.16(+1.85%)
Jan 31, 2008 8.141 8.496 8.141 8.393 30,266 +0.24(+3.00%)
Jan 30, 2008 8.274 8.274 8.148 8.148 3,513 -0.14(-1.70%)
Jan 29, 2008 8.185 8.400 8.134 8.289 43,927 +0.00(+0.00%)
Jan 28, 2008 8.363 8.400 8.134 8.289 63,640 +0.00(+0.00%)
Jan 25, 2008 8.267 8.452 8.252 8.289 20,132 -0.04(-0.44%)
Jan 24, 2008 8.252 8.511 8.141 8.326 69,657 +0.10(+1.26%)
Jan 23, 2008 8.067 8.370 7.986 8.222 90,098 +0.03(+0.36%)
Jan 22, 2008 7.860 8.511 7.860 8.193 43,778 +0.01(+0.18%)
Jan 21, 2008 8.156 8.289 7.956 8.178 0 +0.00(+0.00%)
Jan 18, 2008 8.156 8.289 7.956 8.178 21,075 -0.00(-0.00%)
Jan 17, 2008 7.815 8.400 7.815 8.178 26,213 -0.22(-2.64%)
Jan 16, 2008 8.363 8.400 7.823 8.400 25,267 +0.04(+0.44%)
Jan 15, 2008 8.437 8.511 8.363 8.363 2,161 -0.04(-0.44%)
Jan 14, 2008 8.452 8.548 8.141 8.400 12,055 -0.11(-1.30%)
Jan 11, 2008 8.585 8.629 8.511 8.511 1,216 +0.04(+0.44%)
Jan 10, 2008 8.363 8.548 8.363 8.474 15,673 -0.04(-0.49%)
Jan 09, 2008 9.214 9.214 8.363 8.515 30,671 -0.62(-6.83%)
Jan 08, 2008 9.222 9.584 9.066 9.140 7,836 -0.22(-2.37%)
Jan 07, 2008 9.325 9.547 8.881 9.362 11,349 -0.48(-4.89%)
Jan 04, 2008 9.917 9.917 9.806 9.843 5,674 -0.07(-0.67%)
Jan 03, 2008 9.910 9.917 9.888 9.910 10,944 +0.06(+0.60%)
Jan 02, 2008 9.954 9.954 9.732 9.851 11,349 -0.03(-0.30%)
Jan 01, 2008 9.562 9.880 9.510 9.880 0 +0.00(+0.00%)
Dec 31, 2007 9.562 9.880 9.510 9.880 6,245 +0.32(+3.33%)
Dec 28, 2007 9.251 10.32 9.185 9.562 15,538 +0.33(+3.53%)
Dec 27, 2007 9.007 9.236 9.007 9.236 2,297 +0.15(+1.63%)
Dec 26, 2007 9.029 9.214 9.029 9.088 3,783 +0.00(+0.00%)
Dec 24, 2007 8.992 9.103 8.881 9.088 3,107 +0.21(+2.42%)
Dec 21, 2007 8.659 8.874 8.615 8.874 5,404 +0.18(+2.04%)
Dec 20, 2007 8.696 8.696 8.585 8.696 1,216 +0.04(+0.43%)
Dec 19, 2007 8.770 8.770 8.652 8.659 1,351 -0.03(-0.34%)
Dec 18, 2007 8.740 8.851 8.585 8.689 22,699 -0.20(-2.25%)
Dec 17, 2007 8.067 8.985 8.067 8.888 109,716 +0.74(+9.08%)
Dec 14, 2007 8.067 8.148 8.067 8.148 5,134 +0.08(+1.01%)
Dec 13, 2007 8.363 8.363 8.067 8.067 18,511 -0.30(-3.54%)
Dec 12, 2007 8.437 8.474 8.363 8.363 17,565 -0.04(-0.53%)
Dec 11, 2007 8.474 8.474 8.067 8.407 4,458 +0.01(+0.09%)
Dec 10, 2007 8.289 8.474 8.067 8.400 11,620 +0.14(+1.68%)
Dec 07, 2007 8.437 8.437 8.252 8.261 2,702 -0.25(-2.94%)
Dec 06, 2007 8.548 8.622 8.511 8.511 3,648 +0.00(+0.00%)
Dec 05, 2007 8.585 8.585 8.422 8.511 10,404 -0.07(-0.86%)
Dec 04, 2007 8.511 8.659 8.511 8.585 26,618 +0.01(+0.17%)
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.