Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 29, 2008 8.356 8.455 8.252 8.336 192,001 -0.04(-0.42%)
Feb 28, 2008 8.364 8.392 8.342 8.371 252,712 -0.00(-0.02%)
Feb 27, 2008 8.446 8.446 8.362 8.373 143,653 -0.03(-0.31%)
Feb 26, 2008 8.453 8.453 8.363 8.399 128,093 +0.02(+0.20%)
Feb 25, 2008 8.381 8.438 8.308 8.382 334,611 -0.02(-0.20%)
Feb 22, 2008 8.391 8.399 8.379 8.399 7,631,355 +0.01(+0.07%)
Feb 21, 2008 8.379 8.420 8.373 8.394 77,659 -0.03(-0.31%)
Feb 20, 2008 8.436 8.436 8.384 8.420 138,370 -0.01(-0.15%)
Feb 19, 2008 8.457 8.457 8.364 8.433 354,114 +0.04(+0.49%)
Feb 18, 2008 8.375 8.392 8.345 8.392 0 +0.00(+0.00%)
Feb 15, 2008 8.375 8.392 8.345 8.392 273,716 -0.04(-0.44%)
Feb 14, 2008 8.511 8.511 8.366 8.429 117,828 +0.01(+0.11%)
Feb 13, 2008 8.375 8.438 8.375 8.420 111,372 -0.01(-0.11%)
Feb 12, 2008 8.381 8.429 8.373 8.429 73,171 +0.02(+0.27%)
Feb 11, 2008 8.399 8.407 8.394 8.407 86,784 -0.03(-0.33%)
Feb 08, 2008 8.452 8.452 8.416 8.434 258,291 -0.01(-0.13%)
Feb 07, 2008 8.410 8.485 8.410 8.446 700,513 -0.06(-0.68%)
Feb 06, 2008 8.585 8.585 8.457 8.503 115,622 -0.02(-0.26%)
Feb 05, 2008 8.546 8.548 8.475 8.526 128,852 -0.02(-0.28%)
Feb 04, 2008 8.732 8.732 8.540 8.550 221,323 -0.13(-1.48%)
Feb 01, 2008 8.719 8.914 8.678 8.678 388,822 -0.01(-0.13%)
Jan 31, 2008 8.643 8.698 8.596 8.689 201,567 +0.03(+0.32%)
Jan 30, 2008 8.624 8.736 8.613 8.661 7,901,585 +0.15(+1.75%)
Jan 29, 2008 8.522 8.531 8.483 8.513 374,468 +0.01(+0.11%)
Jan 28, 2008 8.496 8.503 8.438 8.503 129,853 +0.07(+0.84%)
Jan 25, 2008 8.607 8.607 8.236 8.433 137,735 -0.09(-1.11%)
Jan 24, 2008 8.548 8.578 8.527 8.527 24,749 -0.02(-0.22%)
Jan 23, 2008 8.544 8.552 8.461 8.546 22,597 -0.00(-0.02%)
Jan 22, 2008 8.550 8.550 8.455 8.548 41,966 +0.01(+0.12%)
Jan 21, 2008 8.583 8.583 8.537 8.537 0 +0.00(+0.00%)
Jan 18, 2008 8.583 8.583 8.537 8.537 9,684 +0.01(+0.07%)
Jan 17, 2008 8.604 8.604 8.475 8.531 18,292 -0.14(-1.57%)
Jan 16, 2008 8.697 8.697 8.667 8.667 28,515 +0.05(+0.54%)
Jan 15, 2008 8.639 8.639 8.620 8.620 7,532 -0.04(-0.47%)
Jan 14, 2008 8.710 8.710 8.654 8.661 9,146 +0.00(+0.04%)
Jan 11, 2008 8.708 8.719 8.598 8.658 26,901 -0.04(-0.41%)
Jan 10, 2008 8.754 8.754 8.550 8.693 204,989 -0.05(-0.55%)
Jan 09, 2008 8.778 8.834 8.741 8.741 22,597 -0.09(-0.97%)
Jan 08, 2008 8.847 8.847 8.736 8.827 23,135 +0.02(+0.25%)
Jan 07, 2008 8.823 8.823 8.750 8.804 18,292 +0.05(+0.57%)
Jan 04, 2008 8.871 8.871 8.704 8.754 108,143 -0.08(-0.95%)
Jan 03, 2008 8.925 8.925 8.838 8.838 23,135 -0.08(-0.88%)
Jan 02, 2008 8.918 8.920 8.916 8.916 12,374 +0.02(+0.21%)
Jan 01, 2008 8.918 8.918 8.884 8.897 20,445 +0.00(+0.00%)
Dec 31, 2007 8.918 8.918 8.884 8.897 20,445 -0.00(-0.04%)
Dec 28, 2007 8.907 8.907 8.862 8.901 38,738 +0.01(+0.08%)
Dec 27, 2007 8.894 8.894 8.894 8.894 0 +0.00(+0.00%)
Dec 26, 2007 8.903 8.903 8.882 8.894 11,836 -0.00(-0.04%)
Dec 24, 2007 8.914 8.914 8.897 8.897 23,673 -0.01(-0.12%)
Dec 21, 2007 8.942 8.942 8.908 8.908 8,070 -0.02(-0.17%)
Dec 20, 2007 8.947 8.947 8.914 8.923 9,684 -0.00(-0.04%)
Dec 19, 2007 8.895 8.927 8.895 8.927 5,380 -0.01(-0.06%)
Dec 18, 2007 8.944 8.944 8.933 8.933 1,076 +0.02(+0.27%)
Dec 17, 2007 8.934 8.934 8.899 8.908 4,842 +0.01(+0.08%)
Dec 14, 2007 8.931 8.931 8.901 8.901 16,140 +0.00(+0.00%)
Dec 13, 2007 8.925 8.925 8.901 8.901 31,743 +0.00(+0.02%)
Dec 12, 2007 8.938 8.946 8.899 8.899 56,493 -0.02(-0.25%)
Dec 11, 2007 8.964 8.964 8.921 8.921 34,433 -0.01(-0.08%)
Dec 10, 2007 8.907 8.929 8.907 8.929 41,428 +0.04(+0.48%)
Dec 07, 2007 8.884 8.886 8.884 8.886 68,867 +0.01(+0.06%)
Dec 06, 2007 8.873 8.881 8.873 8.881 16,678 -0.02(-0.25%)
Dec 05, 2007 8.903 8.903 8.903 8.903 32,281 +0.00(+0.02%)
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.