Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2008 8.080 8.200 7.850 8.050 104,134 -0.02(-0.25%)
Apr 29, 2008 7.940 8.090 7.900 8.070 233,457 +0.15(+1.89%)
Apr 28, 2008 7.730 8.000 7.730 7.920 88,410 +0.04(+0.51%)
Apr 25, 2008 7.930 7.980 7.800 7.880 45,698 -0.03(-0.38%)
Apr 24, 2008 7.870 8.020 7.760 7.910 56,328 +0.02(+0.25%)
Apr 23, 2008 7.880 7.950 7.710 7.890 31,832 +0.05(+0.64%)
Apr 22, 2008 7.800 7.990 7.610 7.840 59,285 -0.02(-0.25%)
Apr 21, 2008 8.000 8.150 7.820 7.860 58,435 -0.20(-2.48%)
Apr 18, 2008 8.170 8.210 7.900 8.060 434,342 +0.01(+0.12%)
Apr 17, 2008 7.980 8.080 7.820 8.050 34,350 +0.02(+0.25%)
Apr 16, 2008 7.980 8.060 7.890 8.030 48,438 +0.12(+1.52%)
Apr 15, 2008 7.662 8.000 7.440 7.910 258,275 +0.09(+1.15%)
Apr 14, 2008 7.920 7.930 7.700 7.820 27,395 -0.12(-1.51%)
Apr 11, 2008 7.850 7.990 7.780 7.940 52,660 -0.11(-1.37%)
Apr 10, 2008 8.230 8.280 7.930 8.050 29,369 -0.20(-2.42%)
Apr 09, 2008 8.270 8.390 8.160 8.250 90,378 +0.02(+0.24%)
Apr 08, 2008 8.310 8.580 8.120 8.230 65,140 -0.17(-2.02%)
Apr 07, 2008 8.350 8.640 8.190 8.400 117,515 +0.09(+1.08%)
Apr 04, 2008 8.310 8.420 8.070 8.310 49,165 +0.05(+0.61%)
Apr 03, 2008 8.290 8.470 8.250 8.260 24,548 -0.36(-4.18%)
Apr 02, 2008 8.510 8.990 8.230 8.620 41,353 +0.16(+1.89%)
Apr 01, 2008 8.980 8.980 8.300 8.460 69,521 -0.47(-5.26%)
Mar 31, 2008 8.000 9.000 8.000 8.930 182,062 +0.94(+11.76%)
Mar 28, 2008 8.060 8.130 7.990 7.990 18,074 -0.11(-1.36%)
Mar 27, 2008 8.200 8.400 8.080 8.100 21,439 -0.08(-0.98%)
Mar 26, 2008 8.190 8.450 8.110 8.180 74,171 -0.02(-0.24%)
Mar 25, 2008 7.720 8.360 7.420 8.200 175,814 +0.50(+6.49%)
Mar 24, 2008 6.970 7.730 6.810 7.700 127,829 +0.74(+10.63%)
Mar 21, 2008 7.000 7.110 6.860 6.960 365,377 +0.00(+0.00%)
Mar 20, 2008 7.000 7.110 6.860 6.960 365,377 -0.07(-1.00%)
Mar 19, 2008 7.240 7.500 7.030 7.030 43,673 -0.13(-1.82%)
Mar 18, 2008 7.310 7.480 7.010 7.160 83,212 +0.02(+0.28%)
Mar 17, 2008 7.330 7.460 6.940 7.140 69,938 -0.28(-3.77%)
Mar 14, 2008 7.680 7.680 7.200 7.420 56,567 -0.21(-2.75%)
Mar 13, 2008 7.380 7.690 7.250 7.630 50,402 +0.12(+1.60%)
Mar 12, 2008 7.500 7.650 7.340 7.510 128,049 +0.01(+0.13%)
Mar 11, 2008 7.490 7.530 7.000 7.500 87,182 +0.18(+2.46%)
Mar 10, 2008 7.770 7.950 7.260 7.320 149,079 -0.35(-4.56%)
Mar 07, 2008 7.750 8.160 7.670 7.670 346,640 -0.07(-0.90%)
Mar 06, 2008 7.740 7.920 7.740 7.740 77,013 -0.06(-0.77%)
Mar 05, 2008 7.800 7.800 7.670 7.800 61,214 +0.00(+0.00%)
Mar 04, 2008 7.840 7.900 7.770 7.800 21,735 -0.14(-1.76%)
Mar 03, 2008 8.150 8.190 7.800 7.940 151,628 -0.33(-3.99%)
Feb 29, 2008 8.220 8.490 8.020 8.270 114,346 -0.07(-0.84%)
Feb 28, 2008 8.620 8.630 8.200 8.340 515,545 -0.21(-2.46%)
Feb 27, 2008 8.640 8.640 8.390 8.550 240,881 -0.19(-2.17%)
Feb 26, 2008 8.320 8.810 8.170 8.740 107,161 +0.59(+7.24%)
Feb 25, 2008 7.990 8.530 7.990 8.150 111,967 +0.11(+1.37%)
Feb 22, 2008 8.080 8.220 7.990 8.040 31,252 -0.04(-0.50%)
Feb 21, 2008 8.570 8.620 8.080 8.080 37,353 -0.41(-4.83%)
Feb 20, 2008 8.320 8.650 8.320 8.490 81,260 +0.15(+1.80%)
Feb 19, 2008 8.570 8.770 8.270 8.340 246,436 -0.13(-1.53%)
Feb 18, 2008 8.660 8.860 8.450 8.470 40,196 +0.00(+0.00%)
Feb 15, 2008 8.660 8.860 8.450 8.470 40,196 -0.27(-3.09%)
Feb 14, 2008 8.810 8.940 8.550 8.740 89,943 -0.07(-0.79%)
Feb 13, 2008 8.830 8.920 8.370 8.810 395,523 +0.08(+0.92%)
Feb 12, 2008 8.670 8.980 8.560 8.730 68,147 +0.10(+1.16%)
Feb 11, 2008 7.790 8.720 7.790 8.630 156,353 +0.83(+10.64%)
Feb 08, 2008 7.610 8.100 7.610 7.800 560,453 +0.03(+0.39%)
Feb 07, 2008 8.140 8.230 7.750 7.770 328,154 -0.45(-5.47%)
Feb 06, 2008 8.220 8.500 8.150 8.220 98,283 +0.08(+0.98%)
Feb 05, 2008 8.190 8.270 7.950 8.140 168,158 +0.04(+0.49%)
Feb 04, 2008 8.140 8.250 8.000 8.100 123,781 -0.05(-0.61%)
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.