Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2008 12.09 12.55 11.78 12.39 5,424,592 +0.29(+2.38%)
Jan 30, 2008 12.17 12.42 12.07 12.10 4,765,906 -0.07(-0.59%)
Jan 29, 2008 12.00 12.20 11.70 12.18 4,335,314 +0.18(+1.47%)
Jan 28, 2008 11.80 12.10 11.71 12.00 6,795,516 +0.15(+1.30%)
Jan 25, 2008 11.88 12.19 11.80 11.85 7,686,955 -0.11(-0.91%)
Jan 24, 2008 12.11 12.25 11.89 11.95 8,451,648 -0.16(-1.30%)
Jan 23, 2008 11.31 12.13 11.19 12.11 12,216,716 +0.48(+4.12%)
Jan 22, 2008 10.81 11.76 10.74 11.63 11,532,161 +0.73(+6.71%)
Jan 21, 2008 11.00 11.47 10.67 10.90 0 +0.00(+0.00%)
Jan 18, 2008 11.00 11.47 10.67 10.90 7,348,889 +0.22(+2.07%)
Jan 17, 2008 10.89 10.91 10.65 10.68 6,096,877 -0.21(-1.93%)
Jan 16, 2008 10.81 10.99 10.75 10.89 13,132,214 +0.00(+0.00%)
Jan 15, 2008 10.98 11.02 10.73 10.89 9,493,388 -0.26(-2.34%)
Jan 14, 2008 11.51 11.61 11.00 11.15 7,863,125 -0.29(-2.51%)
Jan 11, 2008 11.31 11.72 11.11 11.44 10,785,871 +0.10(+0.89%)
Jan 10, 2008 11.14 11.45 10.84 11.34 9,925,359 +0.13(+1.20%)
Jan 09, 2008 10.58 11.20 10.58 11.20 14,540,977 +0.87(+8.44%)
Jan 08, 2008 10.68 10.68 10.32 10.33 6,211,030 -0.33(-3.14%)
Jan 07, 2008 10.27 10.70 10.22 10.67 9,044,219 +0.44(+4.29%)
Jan 04, 2008 10.60 10.61 10.21 10.23 6,116,838 -0.45(-4.19%)
Jan 03, 2008 10.98 10.99 10.65 10.67 4,740,768 -0.20(-1.81%)
Jan 02, 2008 10.98 11.08 10.82 10.87 5,392,773 -0.14(-1.24%)
Jan 01, 2008 11.19 11.19 10.99 11.01 0 +0.00(+0.00%)
Dec 31, 2007 11.19 11.19 10.99 11.01 4,830,593 -0.25(-2.22%)
Dec 28, 2007 11.28 11.51 11.16 11.26 4,448,512 -0.08(-0.72%)
Dec 27, 2007 11.64 11.67 11.29 11.34 4,922,532 -0.25(-2.19%)
Dec 26, 2007 11.72 11.79 11.55 11.59 2,524,459 -0.24(-2.03%)
Dec 24, 2007 11.80 11.93 11.73 11.83 1,211,403 -0.04(-0.34%)
Dec 21, 2007 11.86 11.97 11.42 11.87 6,877,014 +0.17(+1.44%)
Dec 20, 2007 12.16 12.18 11.63 11.70 9,822,166 -0.35(-2.94%)
Dec 19, 2007 11.27 12.18 10.93 12.06 17,181,004 +0.87(+7.73%)
Dec 18, 2007 11.10 11.22 11.01 11.19 3,795,109 +0.15(+1.34%)
Dec 17, 2007 11.23 11.29 11.05 11.05 3,671,250 -0.21(-1.88%)
Dec 14, 2007 11.30 11.34 11.17 11.26 4,899,459 -0.13(-1.15%)
Dec 13, 2007 11.49 11.49 11.23 11.39 3,667,951 -0.10(-0.91%)
Dec 12, 2007 11.75 11.78 11.32 11.49 5,368,146 +0.01(+0.13%)
Dec 11, 2007 11.59 11.89 11.44 11.48 6,133,025 -0.11(-0.91%)
Dec 10, 2007 11.63 11.68 11.50 11.58 2,515,513 +0.01(+0.08%)
Dec 07, 2007 11.73 11.83 11.50 11.57 5,283,043 -0.14(-1.23%)
Dec 06, 2007 11.71 11.76 11.58 11.72 6,139,014 +0.00(+0.04%)
Dec 05, 2007 11.67 11.80 11.57 11.71 5,503,351 +0.12(+1.02%)
Dec 04, 2007 11.86 11.90 11.55 11.60 7,556,534 -0.31(-2.57%)
Dec 03, 2007 12.07 12.09 11.86 11.90 5,750,664 -0.09(-0.74%)
Nov 30, 2007 11.99 12.21 11.92 11.99 5,002,134 +0.13(+1.11%)
Nov 29, 2007 12.04 12.04 11.74 11.86 4,376,477 -0.20(-1.64%)
Nov 28, 2007 11.93 12.08 11.82 12.06 7,046,222 +0.20(+1.65%)
Nov 27, 2007 11.81 12.03 11.69 11.86 5,864,174 +0.06(+0.49%)
Nov 26, 2007 12.04 12.35 11.79 11.80 5,873,936 -0.26(-2.17%)
Nov 23, 2007 11.91 12.08 11.84 12.06 1,984,884 +0.16(+1.36%)
Nov 21, 2007 11.94 12.12 11.84 11.90 3,667,701 -0.16(-1.32%)
Nov 20, 2007 11.94 12.35 11.89 12.06 6,370,407 +0.12(+0.98%)
Nov 19, 2007 12.29 12.34 11.94 11.94 5,418,161 -0.40(-3.21%)
Nov 16, 2007 12.70 12.70 12.19 12.34 7,754,274 -0.28(-2.19%)
Nov 15, 2007 13.09 13.17 12.57 12.61 6,874,737 -0.54(-4.08%)
Nov 14, 2007 13.31 13.41 13.12 13.15 3,045,319 -0.12(-0.94%)
Nov 13, 2007 12.95 13.28 12.89 13.28 3,519,421 +0.41(+3.18%)
Nov 12, 2007 12.81 13.18 12.39 12.87 4,745,296 +0.06(+0.50%)
Nov 09, 2007 12.63 12.96 12.52 12.80 4,115,111 -0.00(-0.01%)
Nov 08, 2007 12.90 12.91 12.39 12.81 6,136,992 -0.08(-0.62%)
Nov 07, 2007 13.23 13.23 12.78 12.89 3,762,049 -0.26(-2.00%)
Nov 06, 2007 13.02 13.16 12.85 13.15 3,483,840 +0.16(+1.20%)
Nov 05, 2007 13.33 13.33 12.92 12.99 4,179,673 -0.36(-2.68%)
Nov 02, 2007 13.36 13.52 13.24 13.35 4,150,667 -0.08(-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.