Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 29, 2008 12.55 12.55 12.12 12.19 4,631,986 -0.42(-3.36%)
Feb 28, 2008 12.65 12.75 12.49 12.61 3,860,164 -0.14(-1.09%)
Feb 27, 2008 12.72 12.84 12.69 12.75 9,104,395 -0.07(-0.52%)
Feb 26, 2008 12.55 12.87 12.53 12.82 9,244,547 +0.24(+1.87%)
Feb 25, 2008 12.56 12.66 12.46 12.58 7,648,618 +0.02(+0.14%)
Feb 22, 2008 12.61 12.65 12.36 12.57 4,949,343 -0.02(-0.15%)
Feb 21, 2008 12.82 12.91 12.55 12.59 3,555,644 -0.21(-1.60%)
Feb 20, 2008 12.42 12.84 12.40 12.79 6,507,240 +0.20(+1.57%)
Feb 19, 2008 12.87 13.07 12.51 12.59 5,387,995 -0.10(-0.82%)
Feb 18, 2008 12.88 12.88 12.62 12.70 0 +0.00(+0.00%)
Feb 15, 2008 12.88 12.88 12.62 12.70 6,400,960 -0.20(-1.58%)
Feb 14, 2008 13.13 13.13 12.87 12.90 5,391,051 -0.25(-1.93%)
Feb 13, 2008 13.06 13.35 13.04 13.16 7,471,107 +0.04(+0.27%)
Feb 12, 2008 12.99 13.21 12.97 13.12 5,415,036 +0.08(+0.58%)
Feb 11, 2008 12.72 13.05 12.62 13.04 7,439,125 +0.26(+2.04%)
Feb 08, 2008 12.72 12.89 12.57 12.78 9,157,473 -0.03(-0.25%)
Feb 07, 2008 12.33 13.00 12.33 12.82 11,724,399 +0.40(+3.19%)
Feb 06, 2008 12.23 12.53 12.10 12.42 11,345,500 +0.60(+5.04%)
Feb 05, 2008 12.20 12.27 11.82 11.82 5,604,579 -0.40(-3.30%)
Feb 04, 2008 12.82 12.82 12.22 12.23 5,624,503 -0.56(-4.39%)
Feb 01, 2008 12.46 12.80 12.33 12.79 4,700,602 +0.40(+3.20%)
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%)
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.