Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2008 12.83 13.32 12.50 13.15 5,112,403 +0.31(+2.38%)
Jan 30, 2008 12.91 13.18 12.81 12.84 4,491,624 -0.08(-0.59%)
Jan 29, 2008 12.73 12.94 12.41 12.92 4,085,813 +0.19(+1.47%)
Jan 28, 2008 12.52 12.84 12.42 12.73 6,404,429 +0.16(+1.30%)
Jan 25, 2008 12.61 12.94 12.52 12.57 7,244,565 -0.12(-0.91%)
Jan 24, 2008 12.85 13.00 12.61 12.68 7,965,248 -0.17(-1.30%)
Jan 23, 2008 12.01 12.87 11.87 12.85 11,513,634 +0.51(+4.12%)
Jan 22, 2008 11.47 12.48 11.40 12.34 10,868,476 +0.78(+6.71%)
Jan 21, 2008 11.67 12.17 11.32 11.57 0 +0.00(+0.00%)
Jan 18, 2008 11.67 12.17 11.32 11.57 6,925,954 +0.23(+2.07%)
Jan 17, 2008 11.55 11.58 11.30 11.33 5,745,997 -0.22(-1.93%)
Jan 16, 2008 11.47 11.66 11.41 11.55 12,376,445 +0.00(+0.00%)
Jan 15, 2008 11.66 11.69 11.38 11.55 8,947,036 -0.28(-2.34%)
Jan 14, 2008 12.21 12.31 11.67 11.83 7,410,596 -0.30(-2.51%)
Jan 11, 2008 12.01 12.43 11.79 12.14 10,165,135 +0.11(+0.89%)
Jan 10, 2008 11.82 12.15 11.51 12.03 9,354,147 +0.14(+1.20%)
Jan 09, 2008 11.23 11.89 11.23 11.89 13,704,132 +0.93(+8.44%)
Jan 08, 2008 11.34 11.34 10.95 10.96 5,853,580 -0.36(-3.14%)
Jan 07, 2008 10.89 11.35 10.84 11.32 8,523,717 +0.47(+4.30%)
Jan 04, 2008 11.25 11.26 10.83 10.85 5,764,809 -0.47(-4.19%)
Jan 03, 2008 11.66 11.66 11.30 11.33 4,467,933 -0.21(-1.81%)
Jan 02, 2008 11.66 11.76 11.48 11.53 5,082,415 -0.14(-1.24%)
Jan 01, 2008 11.88 11.88 11.66 11.68 0 +0.00(+0.00%)
Dec 31, 2007 11.88 11.88 11.66 11.68 4,552,588 -0.27(-2.22%)
Dec 28, 2007 11.97 12.21 11.85 11.94 4,192,496 -0.09(-0.72%)
Dec 27, 2007 12.35 12.38 11.98 12.03 4,639,237 -0.27(-2.19%)
Dec 26, 2007 12.44 12.51 12.25 12.30 2,379,174 -0.26(-2.03%)
Dec 24, 2007 12.52 12.66 12.45 12.56 1,141,686 -0.04(-0.34%)
Dec 21, 2007 12.59 12.70 12.12 12.60 6,481,236 +0.18(+1.44%)
Dec 20, 2007 12.91 12.93 12.34 12.42 9,256,893 -0.38(-2.94%)
Dec 19, 2007 11.96 12.92 11.59 12.79 16,192,224 +0.92(+7.73%)
Dec 18, 2007 11.78 11.91 11.68 11.88 3,576,698 +0.16(+1.34%)
Dec 17, 2007 11.92 11.98 11.72 11.72 3,459,967 -0.22(-1.88%)
Dec 14, 2007 11.99 12.03 11.85 11.94 4,617,491 -0.14(-1.15%)
Dec 13, 2007 12.19 12.19 11.92 12.08 3,456,857 -0.11(-0.91%)
Dec 12, 2007 12.46 12.50 12.01 12.19 5,059,205 +0.02(+0.13%)
Dec 11, 2007 12.30 12.62 12.13 12.18 5,780,065 -0.11(-0.91%)
Dec 10, 2007 12.34 12.39 12.21 12.29 2,370,744 +0.01(+0.08%)
Dec 07, 2007 12.45 12.55 12.20 12.28 4,979,000 -0.15(-1.23%)
Dec 06, 2007 12.43 12.48 12.29 12.43 5,785,708 +0.01(+0.04%)
Dec 05, 2007 12.38 12.52 12.27 12.43 5,186,629 +0.13(+1.02%)
Dec 04, 2007 12.58 12.63 12.26 12.30 7,121,650 -0.32(-2.57%)
Dec 03, 2007 12.80 12.83 12.58 12.63 5,419,708 -0.09(-0.74%)
Nov 30, 2007 12.72 12.96 12.65 12.72 4,714,257 +0.14(+1.11%)
Nov 29, 2007 12.78 12.78 12.46 12.58 4,124,607 -0.21(-1.64%)
Nov 28, 2007 12.65 12.82 12.54 12.79 6,640,706 +0.21(+1.65%)
Nov 27, 2007 12.53 12.77 12.40 12.58 5,526,686 +0.06(+0.49%)
Nov 26, 2007 12.77 13.11 12.51 12.52 5,535,886 -0.28(-2.17%)
Nov 23, 2007 12.64 12.82 12.56 12.80 1,870,653 +0.17(+1.36%)
Nov 21, 2007 12.67 12.86 12.56 12.63 3,456,622 -0.17(-1.32%)
Nov 20, 2007 12.67 13.10 12.62 12.80 6,003,785 +0.12(+0.98%)
Nov 19, 2007 13.04 13.09 12.66 12.67 5,106,342 -0.42(-3.21%)
Nov 16, 2007 13.48 13.48 12.94 13.09 7,308,010 -0.29(-2.19%)
Nov 15, 2007 13.89 13.97 13.33 13.39 6,479,090 -0.57(-4.08%)
Nov 14, 2007 14.12 14.23 13.92 13.96 2,870,059 -0.13(-0.94%)
Nov 13, 2007 13.74 14.09 13.68 14.09 3,316,875 +0.43(+3.18%)
Nov 12, 2007 13.59 13.99 13.15 13.65 4,472,201 +0.07(+0.50%)
Nov 09, 2007 13.41 13.75 13.29 13.59 3,878,283 -0.00(-0.01%)
Nov 08, 2007 13.68 13.70 13.15 13.59 5,783,804 -0.09(-0.62%)
Nov 07, 2007 14.04 14.04 13.57 13.67 3,545,540 -0.28(-2.00%)
Nov 06, 2007 13.81 13.96 13.64 13.95 3,283,342 +0.17(+1.20%)
Nov 05, 2007 14.14 14.14 13.71 13.79 3,939,129 -0.38(-2.68%)
Nov 02, 2007 14.18 14.35 14.05 14.17 3,911,792 -0.09(-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.