Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 29, 2008 13.32 13.32 12.86 12.93 4,365,411 -0.45(-3.35%)
Feb 28, 2008 13.42 13.53 13.25 13.38 3,638,008 -0.15(-1.09%)
Feb 27, 2008 13.49 13.62 13.47 13.53 8,580,430 -0.07(-0.53%)
Feb 26, 2008 13.31 13.65 13.29 13.60 8,712,516 +0.25(+1.87%)
Feb 25, 2008 13.33 13.43 13.22 13.35 7,208,433 +0.02(+0.14%)
Feb 22, 2008 13.38 13.42 13.11 13.33 4,664,504 -0.02(-0.15%)
Feb 21, 2008 13.60 13.69 13.32 13.35 3,351,014 -0.22(-1.60%)
Feb 20, 2008 13.18 13.62 13.15 13.57 6,132,743 +0.21(+1.57%)
Feb 19, 2008 13.66 13.87 13.28 13.36 5,077,911 -0.11(-0.82%)
Feb 18, 2008 13.66 13.67 13.39 13.47 0 +0.00(+0.00%)
Feb 15, 2008 13.66 13.67 13.39 13.47 6,032,579 -0.22(-1.58%)
Feb 14, 2008 13.93 13.93 13.66 13.69 5,080,792 -0.27(-1.93%)
Feb 13, 2008 13.86 14.17 13.83 13.96 7,041,139 +0.04(+0.27%)
Feb 12, 2008 13.79 14.01 13.76 13.92 5,103,396 +0.08(+0.58%)
Feb 11, 2008 13.50 13.85 13.40 13.84 7,010,998 +0.28(+2.04%)
Feb 08, 2008 13.50 13.68 13.34 13.56 8,630,453 -0.03(-0.25%)
Feb 07, 2008 13.08 13.79 13.08 13.60 11,049,651 +0.42(+3.19%)
Feb 06, 2008 12.98 13.30 12.84 13.18 10,692,557 +0.63(+5.04%)
Feb 05, 2008 12.95 13.02 12.54 12.54 5,282,031 -0.43(-3.30%)
Feb 04, 2008 13.60 13.60 12.96 12.97 5,300,808 -0.60(-4.39%)
Feb 01, 2008 13.22 13.58 13.09 13.57 4,430,079 +0.42(+3.20%)
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%)
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.