Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2008 8.401 8.539 8.335 8.401 93,244 +0.02(+0.20%)
Mar 28, 2008 8.550 8.577 8.384 8.384 224,584 -0.18(-2.06%)
Mar 27, 2008 8.599 8.699 8.456 8.561 96,972 -0.13(-1.46%)
Mar 26, 2008 8.748 8.787 8.677 8.688 73,470 -0.12(-1.38%)
Mar 25, 2008 8.599 8.836 8.599 8.809 216,965 +0.11(+1.27%)
Mar 24, 2008 8.528 8.737 8.528 8.699 188,846 +0.16(+1.87%)
Mar 21, 2008 8.511 8.555 8.357 8.539 599,375 +0.00(+0.00%)
Mar 20, 2008 8.511 8.555 8.357 8.539 599,375 +0.16(+1.91%)
Mar 19, 2008 8.599 8.825 8.379 8.379 154,741 -0.17(-1.94%)
Mar 18, 2008 8.175 8.599 8.164 8.544 300,663 +0.57(+7.12%)
Mar 17, 2008 7.998 8.131 7.971 7.976 196,103 -0.12(-1.43%)
Mar 14, 2008 8.318 8.318 7.960 8.092 294,845 -0.17(-2.00%)
Mar 13, 2008 8.158 8.384 8.054 8.258 214,969 +0.17(+2.04%)
Mar 12, 2008 8.241 8.318 8.087 8.092 192,474 -0.03(-0.41%)
Mar 11, 2008 8.241 8.357 8.021 8.125 210,920 +0.10(+1.24%)
Mar 10, 2008 8.131 8.186 8.021 8.026 117,340 -0.06(-0.75%)
Mar 07, 2008 7.998 8.186 7.998 8.087 88,164 +0.09(+1.10%)
Mar 06, 2008 8.114 8.236 7.998 7.998 200,188 -0.14(-1.76%)
Mar 05, 2008 8.269 8.307 8.076 8.142 105,942 -0.04(-0.54%)
Mar 04, 2008 8.054 8.219 8.054 8.186 101,135 +0.05(+0.61%)
Mar 03, 2008 8.340 8.379 8.048 8.136 229,663 -0.17(-2.06%)
Feb 29, 2008 8.445 8.506 8.307 8.307 159,639 -0.20(-2.40%)
Feb 28, 2008 8.594 8.649 8.456 8.511 68,911 -0.14(-1.59%)
Feb 27, 2008 8.412 8.710 8.412 8.649 197,191 +0.19(+2.21%)
Feb 26, 2008 8.357 8.704 8.357 8.462 150,355 +0.09(+1.05%)
Feb 25, 2008 8.236 8.390 8.142 8.373 207,259 +0.12(+1.47%)
Feb 22, 2008 8.335 8.344 8.076 8.252 265,130 -0.09(-1.06%)
Feb 21, 2008 8.599 8.654 8.340 8.340 141,136 -0.19(-2.26%)
Feb 20, 2008 8.390 8.550 8.302 8.533 102,379 +0.10(+1.18%)
Feb 19, 2008 8.732 8.792 8.302 8.434 179,331 -0.12(-1.35%)
Feb 18, 2008 8.329 8.577 8.274 8.550 0 +0.00(+0.00%)
Feb 15, 2008 8.329 8.577 8.274 8.550 128,981 +0.19(+2.31%)
Feb 14, 2008 8.765 8.765 8.357 8.357 406,359 -0.38(-4.35%)
Feb 13, 2008 8.577 8.792 8.379 8.737 287,170 +0.27(+3.19%)
Feb 12, 2008 8.379 8.561 8.335 8.467 94,082 +0.12(+1.39%)
Feb 11, 2008 8.269 8.379 8.247 8.351 147,122 +0.07(+0.80%)
Feb 08, 2008 8.269 8.379 8.219 8.285 154,197 +0.02(+0.20%)
Feb 07, 2008 8.109 8.417 8.109 8.269 168,347 +0.17(+2.04%)
Feb 06, 2008 8.076 8.307 8.065 8.103 173,971 +0.23(+2.94%)
Feb 05, 2008 7.993 8.026 7.872 7.872 179,232 -0.26(-3.19%)
Feb 04, 2008 8.489 8.533 8.054 8.131 168,548 -0.35(-4.10%)
Feb 01, 2008 8.440 8.599 8.142 8.478 185,091 +0.06(+0.72%)
Jan 31, 2008 7.910 8.599 7.883 8.417 457,876 +0.37(+4.59%)
Jan 30, 2008 8.114 8.247 7.822 8.048 146,235 -0.04(-0.54%)
Jan 29, 2008 8.098 8.379 7.954 8.092 145,852 +0.05(+0.62%)
Jan 28, 2008 7.866 8.092 7.728 8.043 91,248 +0.14(+1.81%)
Jan 25, 2008 7.943 8.092 7.855 7.899 123,358 -0.04(-0.56%)
Jan 24, 2008 8.236 8.236 7.789 7.943 177,276 -0.21(-2.64%)
Jan 23, 2008 7.580 8.213 7.530 8.158 323,109 +0.44(+5.71%)
Jan 22, 2008 7.442 7.863 7.387 7.717 201,908 +0.04(+0.50%)
Jan 21, 2008 7.717 7.839 7.558 7.679 0 +0.00(+0.00%)
Jan 18, 2008 7.717 7.839 7.558 7.679 290,798 -0.04(-0.50%)
Jan 17, 2008 8.131 8.158 7.580 7.717 358,645 -0.42(-5.15%)
Jan 16, 2008 8.230 8.269 8.136 8.136 213,926 -0.08(-0.94%)
Jan 15, 2008 8.285 8.335 8.213 8.213 214,682 -0.13(-1.59%)
Jan 14, 2008 8.473 8.478 8.274 8.346 142,950 -0.18(-2.13%)
Jan 11, 2008 8.825 8.831 8.528 8.528 117,734 -0.35(-3.97%)
Jan 10, 2008 8.627 8.947 8.544 8.880 138,233 +0.28(+3.20%)
Jan 09, 2008 8.423 8.621 8.296 8.605 155,104 +0.18(+2.16%)
Jan 08, 2008 8.539 8.710 8.406 8.423 152,564 -0.10(-1.16%)
Jan 07, 2008 8.440 8.577 8.440 8.522 128,256 +0.09(+1.05%)
Jan 04, 2008 8.583 8.632 8.434 8.434 209,743 -0.21(-2.49%)
Jan 03, 2008 8.792 8.831 8.572 8.649 125,734 -0.14(-1.63%)
Jan 02, 2008 8.847 8.936 8.682 8.792 187,409 -0.10(-1.18%)
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.