Historical Prices

Date Open High Low Close Volume Change (%)
Feb 29, 2008 7.520 7.680 7.260 7.370 133,894 -0.17(-2.25%)
Feb 28, 2008 7.750 7.750 7.480 7.540 79,950 -0.24(-3.08%)
Feb 27, 2008 7.770 7.910 7.670 7.780 156,768 +0.03(+0.39%)
Feb 26, 2008 8.040 8.130 7.710 7.750 158,056 -0.08(-1.02%)
Feb 25, 2008 7.650 8.100 7.650 7.830 73,154 +0.06(+0.77%)
Feb 22, 2008 7.920 7.980 7.660 7.770 108,317 -0.23(-2.88%)
Feb 21, 2008 7.960 8.000 7.780 8.000 122,233 +0.10(+1.27%)
Feb 20, 2008 8.340 8.410 7.900 7.900 128,205 -0.59(-6.95%)
Feb 19, 2008 8.100 8.780 8.100 8.490 92,555 +0.49(+6.13%)
Feb 18, 2008 8.200 8.320 7.970 8.000 186,731 +0.00(+0.00%)
Feb 15, 2008 8.200 8.320 7.970 8.000 186,731 -0.28(-3.38%)
Feb 14, 2008 8.920 9.020 8.070 8.280 208,991 -0.67(-7.49%)
Feb 13, 2008 8.260 9.000 8.260 8.950 133,855 +0.54(+6.42%)
Feb 12, 2008 8.390 8.510 8.260 8.410 152,453 +0.11(+1.33%)
Feb 11, 2008 7.920 8.300 7.900 8.300 140,694 +0.31(+3.88%)
Feb 08, 2008 8.070 8.190 7.650 7.990 169,752 -0.07(-0.87%)
Feb 07, 2008 8.020 8.160 7.670 8.060 187,412 -0.01(-0.12%)
Feb 06, 2008 8.300 8.360 8.000 8.070 143,169 -0.22(-2.65%)
Feb 05, 2008 8.410 8.500 8.220 8.290 70,528 -0.15(-1.78%)
Feb 04, 2008 8.700 8.880 8.390 8.440 112,226 -0.20(-2.31%)
Feb 01, 2008 8.290 8.790 8.290 8.640 100,693 +0.23(+2.73%)
Jan 31, 2008 8.540 8.820 8.410 8.410 177,526 -0.15(-1.75%)
Jan 30, 2008 8.880 9.090 8.560 8.560 85,987 -0.38(-4.25%)
Jan 29, 2008 9.090 9.110 8.860 8.940 99,859 -0.14(-1.54%)
Jan 28, 2008 8.960 9.210 8.830 9.080 145,631 +0.07(+0.78%)
Jan 25, 2008 8.080 9.060 8.000 9.010 318,516 +0.75(+9.08%)
Jan 24, 2008 9.020 9.180 8.060 8.260 339,608 -0.76(-8.43%)
Jan 23, 2008 8.990 9.330 8.600 9.020 220,663 -0.03(-0.33%)
Jan 22, 2008 9.020 9.110 8.830 9.050 161,349 +0.15(+1.69%)
Jan 21, 2008 9.440 9.450 8.870 8.900 131,387 +0.00(+0.00%)
Jan 18, 2008 9.440 9.450 8.870 8.900 131,387 -0.57(-6.02%)
Jan 17, 2008 9.610 9.840 9.060 9.470 214,945 -0.14(-1.46%)
Jan 16, 2008 9.370 10.02 9.120 9.610 359,456 +0.25(+2.67%)
Jan 15, 2008 8.750 9.370 8.750 9.360 370,135 +0.51(+5.76%)
Jan 14, 2008 8.660 9.000 8.580 8.850 386,463 +0.30(+3.51%)
Jan 11, 2008 8.510 8.830 8.500 8.550 184,525 -0.05(-0.58%)
Jan 10, 2008 8.270 8.810 8.020 8.600 323,191 +0.34(+4.12%)
Jan 09, 2008 8.240 8.560 7.870 8.260 620,907 -0.02(-0.24%)
Jan 08, 2008 8.470 8.470 8.140 8.280 129,620 -0.22(-2.59%)
Jan 07, 2008 8.780 9.070 8.410 8.500 117,208 -0.20(-2.30%)
Jan 04, 2008 8.790 8.810 8.490 8.700 133,983 -0.14(-1.58%)
Jan 03, 2008 8.920 9.030 8.810 8.840 86,980 -0.11(-1.23%)
Jan 02, 2008 9.050 9.270 8.820 8.950 139,604 +0.12(+1.36%)
Jan 01, 2008 8.630 9.100 8.630 8.830 140,927 +0.00(+0.00%)
Dec 31, 2007 8.630 9.100 8.630 8.830 140,927 +0.16(+1.85%)
Dec 28, 2007 9.140 9.240 8.540 8.670 86,696 -0.43(-4.73%)
Dec 27, 2007 9.230 9.470 9.030 9.100 145,548 -0.15(-1.62%)
Dec 26, 2007 9.380 9.600 9.150 9.250 143,404 -0.13(-1.39%)
Dec 24, 2007 8.930 9.580 8.815 9.380 93,526 +0.46(+5.16%)
Dec 21, 2007 8.290 8.920 8.290 8.920 186,099 +0.77(+9.45%)
Dec 20, 2007 7.660 8.530 7.660 8.150 135,554 +0.54(+7.10%)
Dec 19, 2007 7.620 7.840 7.600 7.610 71,178 -0.06(-0.78%)
Dec 18, 2007 7.880 7.990 7.550 7.670 87,262 -0.15(-1.92%)
Dec 17, 2007 7.970 8.220 7.720 7.820 158,390 -0.16(-2.01%)
Dec 14, 2007 8.350 8.350 7.970 7.980 124,107 -0.37(-4.43%)
Dec 13, 2007 8.470 8.520 8.060 8.350 146,075 -0.17(-2.00%)
Dec 12, 2007 9.000 9.000 8.440 8.520 109,758 -0.38(-4.27%)
Dec 11, 2007 9.480 9.480 8.830 8.900 67,264 -0.40(-4.30%)
Dec 10, 2007 9.330 9.650 9.260 9.300 79,778 -0.04(-0.43%)
Dec 07, 2007 9.130 9.520 9.000 9.340 82,866 +0.21(+2.30%)
Dec 06, 2007 8.440 9.130 8.410 9.130 74,646 +0.70(+8.30%)
Dec 05, 2007 8.840 8.840 8.350 8.430 84,790 -0.32(-3.66%)
Dec 04, 2007 8.600 9.000 8.470 8.750 79,369 +0.05(+0.57%)
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.