Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2008 9.013 9.146 8.978 9.142 5,799,095 +0.13(+1.45%)
Mar 28, 2008 9.224 9.242 8.931 9.011 5,286,702 -0.19(-2.03%)
Mar 27, 2008 9.273 9.377 9.179 9.197 2,293,556 -0.06(-0.62%)
Mar 26, 2008 9.197 9.277 9.185 9.254 2,580,139 +0.03(+0.29%)
Mar 25, 2008 9.166 9.300 9.166 9.228 2,948,431 +0.06(+0.67%)
Mar 24, 2008 9.093 9.234 9.093 9.166 3,072,018 +0.07(+0.81%)
Mar 21, 2008 9.218 9.226 8.990 9.093 7,402,286 +0.00(+0.00%)
Mar 20, 2008 9.218 9.226 8.990 9.093 7,402,286 -0.13(-1.44%)
Mar 19, 2008 9.566 9.672 9.226 9.226 3,144,486 -0.34(-3.60%)
Mar 18, 2008 9.482 9.666 9.392 9.570 3,232,045 +0.23(+2.41%)
Mar 17, 2008 9.414 9.502 9.193 9.345 4,503,294 -0.30(-3.12%)
Mar 14, 2008 9.965 9.967 9.533 9.646 3,589,709 -0.24(-2.46%)
Mar 13, 2008 9.640 9.949 9.627 9.889 4,591,634 +0.11(+1.15%)
Mar 12, 2008 9.539 9.832 9.533 9.777 6,203,539 +0.24(+2.49%)
Mar 11, 2008 9.652 9.652 9.381 9.539 4,129,378 +0.09(+0.93%)
Mar 10, 2008 9.676 9.676 9.443 9.451 2,652,382 -0.23(-2.37%)
Mar 07, 2008 9.648 9.723 9.549 9.680 2,571,273 -0.02(-0.23%)
Mar 06, 2008 9.744 9.814 9.652 9.703 2,946,502 -0.11(-1.15%)
Mar 05, 2008 9.705 9.822 9.627 9.816 3,261,971 +0.13(+1.31%)
Mar 04, 2008 9.613 9.769 9.588 9.689 6,065,198 -0.00(-0.04%)
Mar 03, 2008 9.539 9.730 9.525 9.693 4,608,594 +0.15(+1.61%)
Feb 29, 2008 9.799 9.799 9.465 9.539 5,247,084 -0.34(-3.48%)
Feb 28, 2008 9.812 9.951 9.799 9.883 3,171,079 +0.04(+0.42%)
Feb 27, 2008 9.891 9.900 9.758 9.842 3,872,259 -0.11(-1.11%)
Feb 26, 2008 10.04 10.18 9.900 9.953 4,173,121 -0.06(-0.59%)
Feb 25, 2008 9.810 10.05 9.785 10.01 2,550,227 +0.25(+2.58%)
Feb 22, 2008 9.707 9.791 9.576 9.760 3,101,422 +0.09(+0.97%)
Feb 21, 2008 9.904 9.906 9.629 9.666 2,373,572 -0.20(-2.01%)
Feb 20, 2008 9.773 9.896 9.623 9.865 1,701,137 +0.12(+1.24%)
Feb 19, 2008 9.721 9.848 9.687 9.744 1,830,500 +0.12(+1.23%)
Feb 18, 2008 9.582 9.676 9.547 9.625 0 +0.00(+0.00%)
Feb 15, 2008 9.582 9.676 9.547 9.625 1,508,748 -0.01(-0.13%)
Feb 14, 2008 9.695 9.791 9.553 9.637 1,829,211 -0.05(-0.53%)
Feb 13, 2008 9.658 9.752 9.580 9.689 2,330,601 +0.09(+0.94%)
Feb 12, 2008 9.660 9.728 9.556 9.599 2,531,831 -0.09(-0.93%)
Feb 11, 2008 9.637 9.779 9.611 9.689 3,321,566 +0.08(+0.79%)
Feb 08, 2008 9.504 9.642 9.461 9.613 1,993,412 +0.07(+0.71%)
Feb 07, 2008 9.410 9.560 9.373 9.545 3,622,897 +0.06(+0.67%)
Feb 06, 2008 9.701 9.728 9.441 9.482 2,720,730 -0.19(-1.95%)
Feb 05, 2008 9.846 9.857 9.640 9.670 3,299,558 -0.34(-3.36%)
Feb 04, 2008 9.789 10.11 9.787 10.01 2,904,351 +0.22(+2.22%)
Feb 01, 2008 9.627 9.846 9.580 9.789 3,017,223 +0.16(+1.68%)
Jan 31, 2008 9.195 9.676 9.185 9.627 5,103,901 +0.31(+3.27%)
Jan 30, 2008 9.267 9.543 9.240 9.322 2,290,139 -0.01(-0.07%)
Jan 29, 2008 9.349 9.388 9.265 9.328 2,300,391 +0.03(+0.33%)
Jan 28, 2008 9.256 9.312 9.166 9.297 3,137,085 +0.04(+0.40%)
Jan 25, 2008 9.474 9.535 9.236 9.261 3,125,935 -0.13(-1.37%)
Jan 24, 2008 9.463 9.465 9.195 9.390 3,575,697 -0.01(-0.13%)
Jan 23, 2008 9.254 9.426 9.111 9.402 6,362,989 -0.06(-0.67%)
Jan 22, 2008 9.281 9.545 9.281 9.465 4,001,158 -0.18(-1.89%)
Jan 21, 2008 9.865 9.867 9.597 9.648 0 +0.00(+0.00%)
Jan 18, 2008 9.865 9.867 9.597 9.648 4,040,863 -0.10(-1.03%)
Jan 17, 2008 10.04 10.08 9.730 9.748 3,788,176 -0.27(-2.68%)
Jan 16, 2008 10.02 10.10 9.900 10.02 4,346,197 +0.00(+0.00%)
Jan 15, 2008 9.990 10.10 9.937 10.02 3,310,474 -0.06(-0.63%)
Jan 14, 2008 9.914 10.11 9.883 10.08 2,904,781 +0.23(+2.29%)
Jan 11, 2008 9.937 10.02 9.832 9.855 4,895,411 -0.18(-1.82%)
Jan 10, 2008 9.812 10.09 9.812 10.04 5,377,604 +0.14(+1.39%)
Jan 09, 2008 9.156 9.922 9.115 9.900 10,637,963 +0.90(+10.02%)
Jan 08, 2008 9.039 9.168 8.886 8.998 4,587,406 -0.03(-0.34%)
Jan 07, 2008 9.091 9.113 8.959 9.029 2,687,889 -0.05(-0.56%)
Jan 04, 2008 9.111 9.183 9.066 9.080 2,327,242 -0.13(-1.45%)
Jan 03, 2008 9.158 9.261 9.140 9.213 3,714,170 +0.05(+0.58%)
Jan 02, 2008 9.152 9.207 9.084 9.160 5,135,848 -0.01(-0.11%)
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.