Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 29, 2008 12.53 12.53 12.10 12.17 4,640,410 -0.42(-3.35%)
Feb 28, 2008 12.63 12.72 12.47 12.59 3,867,184 -0.14(-1.09%)
Feb 27, 2008 12.69 12.82 12.67 12.73 9,120,953 -0.07(-0.53%)
Feb 26, 2008 12.52 12.84 12.51 12.80 9,261,360 +0.24(+1.87%)
Feb 25, 2008 12.54 12.64 12.44 12.56 7,662,528 +0.02(+0.14%)
Feb 22, 2008 12.59 12.62 12.34 12.54 4,958,344 -0.02(-0.15%)
Feb 21, 2008 12.80 12.88 12.53 12.56 3,562,111 -0.20(-1.60%)
Feb 20, 2008 12.40 12.81 12.37 12.77 6,519,075 +0.20(+1.57%)
Feb 19, 2008 12.85 13.05 12.49 12.57 5,397,794 -0.10(-0.82%)
Feb 18, 2008 12.85 12.86 12.60 12.68 0 +0.00(+0.00%)
Feb 15, 2008 12.85 12.86 12.60 12.68 6,412,601 -0.20(-1.58%)
Feb 14, 2008 13.11 13.11 12.85 12.88 5,400,856 -0.25(-1.93%)
Feb 13, 2008 13.04 13.33 13.01 13.13 7,484,694 +0.04(+0.27%)
Feb 12, 2008 12.97 13.18 12.94 13.10 5,424,884 +0.08(+0.58%)
Feb 11, 2008 12.70 13.03 12.60 13.02 7,452,655 +0.26(+2.04%)
Feb 08, 2008 12.70 12.87 12.55 12.76 9,174,127 -0.03(-0.25%)
Feb 07, 2008 12.30 12.97 12.30 12.79 11,745,722 +0.40(+3.19%)
Feb 06, 2008 12.21 12.51 12.08 12.40 11,366,133 +0.60(+5.04%)
Feb 05, 2008 12.18 12.25 11.80 11.80 5,614,772 -0.40(-3.30%)
Feb 04, 2008 12.80 12.80 12.19 12.20 5,634,732 -0.56(-4.39%)
Feb 01, 2008 12.44 12.78 12.31 12.76 4,709,151 +0.40(+3.19%)
Jan 31, 2008 12.07 12.53 11.76 12.37 5,434,458 +0.29(+2.38%)
Jan 30, 2008 12.15 12.40 12.05 12.08 4,774,574 -0.07(-0.59%)
Jan 29, 2008 11.97 12.17 11.68 12.15 4,343,198 +0.18(+1.47%)
Jan 28, 2008 11.78 12.08 11.68 11.98 6,807,875 +0.15(+1.30%)
Jan 25, 2008 11.86 12.17 11.78 11.82 7,700,935 -0.11(-0.91%)
Jan 24, 2008 12.09 12.23 11.86 11.93 8,467,018 -0.16(-1.30%)
Jan 23, 2008 11.29 12.11 11.17 12.09 12,238,934 +0.48(+4.12%)
Jan 22, 2008 10.79 11.74 10.72 11.61 11,553,134 +0.73(+6.71%)
Jan 21, 2008 10.98 11.45 10.65 10.88 0 +0.00(+0.00%)
Jan 18, 2008 10.98 11.45 10.65 10.88 7,362,254 +0.22(+2.07%)
Jan 17, 2008 10.87 10.89 10.63 10.66 6,107,965 -0.21(-1.93%)
Jan 16, 2008 10.79 10.97 10.73 10.87 13,156,097 +0.00(+0.00%)
Jan 15, 2008 10.96 11.00 10.71 10.87 9,510,653 -0.26(-2.34%)
Jan 14, 2008 11.49 11.58 10.98 11.13 7,877,425 -0.29(-2.51%)
Jan 11, 2008 11.29 11.69 11.09 11.42 10,805,486 +0.10(+0.89%)
Jan 10, 2008 11.12 11.43 10.82 11.32 9,943,410 +0.13(+1.20%)
Jan 09, 2008 10.56 11.18 10.56 11.18 14,567,422 +0.87(+8.44%)
Jan 08, 2008 10.66 10.66 10.31 10.31 6,222,325 -0.33(-3.14%)
Jan 07, 2008 10.25 10.68 10.20 10.65 9,060,667 +0.44(+4.30%)
Jan 04, 2008 10.58 10.60 10.19 10.21 6,127,962 -0.45(-4.19%)
Jan 03, 2008 10.96 10.97 10.63 10.65 4,749,389 -0.20(-1.81%)
Jan 02, 2008 10.96 11.06 10.80 10.85 5,402,581 -0.14(-1.24%)
Jan 01, 2008 11.17 11.17 10.97 10.99 0 +0.00(+0.00%)
Dec 31, 2007 11.17 11.17 10.97 10.99 4,839,378 -0.25(-2.22%)
Dec 28, 2007 11.26 11.49 11.14 11.24 4,456,602 -0.08(-0.72%)
Dec 27, 2007 11.62 11.64 11.27 11.32 4,931,485 -0.25(-2.18%)
Dec 26, 2007 11.70 11.77 11.53 11.57 2,529,050 -0.24(-2.03%)
Dec 24, 2007 11.78 11.91 11.71 11.81 1,213,606 -0.04(-0.34%)
Dec 21, 2007 11.84 11.94 11.40 11.85 6,889,521 +0.17(+1.44%)
Dec 20, 2007 12.14 12.16 11.61 11.68 9,840,029 -0.35(-2.94%)
Dec 19, 2007 11.25 12.16 10.91 12.04 17,212,250 +0.86(+7.73%)
Dec 18, 2007 11.08 11.20 10.99 11.17 3,802,011 +0.15(+1.34%)
Dec 17, 2007 11.21 11.27 11.03 11.03 3,677,927 -0.21(-1.88%)
Dec 14, 2007 11.28 11.32 11.15 11.24 4,908,369 -0.13(-1.16%)
Dec 13, 2007 11.47 11.47 11.21 11.37 3,674,621 -0.10(-0.91%)
Dec 12, 2007 11.72 11.76 11.30 11.47 5,377,909 +0.01(+0.13%)
Dec 11, 2007 11.57 11.87 11.41 11.46 6,144,179 -0.11(-0.91%)
Dec 10, 2007 11.61 11.66 11.48 11.56 2,520,088 +0.01(+0.08%)
Dec 07, 2007 11.71 11.81 11.48 11.55 5,292,651 -0.14(-1.23%)
Dec 06, 2007 11.69 11.74 11.56 11.70 6,150,178 +0.00(+0.04%)
Dec 05, 2007 11.65 11.78 11.55 11.69 5,513,360 +0.12(+1.02%)
Dec 04, 2007 11.84 11.88 11.53 11.57 7,570,277 -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.