Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 29, 2008 13.29 13.29 12.84 12.91 4,373,351 -0.45(-3.36%)
Feb 28, 2008 13.40 13.50 13.23 13.36 3,644,625 -0.15(-1.09%)
Feb 27, 2008 13.47 13.60 13.44 13.51 8,596,036 -0.07(-0.53%)
Feb 26, 2008 13.29 13.63 13.27 13.58 8,728,362 +0.25(+1.87%)
Feb 25, 2008 13.31 13.41 13.20 13.33 7,221,544 +0.02(+0.14%)
Feb 22, 2008 13.36 13.39 13.09 13.31 4,672,988 -0.02(-0.15%)
Feb 21, 2008 13.58 13.67 13.29 13.33 3,357,109 -0.22(-1.60%)
Feb 20, 2008 13.15 13.60 13.13 13.55 6,143,897 +0.21(+1.57%)
Feb 19, 2008 13.63 13.85 13.25 13.34 5,087,147 -0.11(-0.82%)
Feb 18, 2008 13.64 13.64 13.36 13.45 0 +0.00(+0.00%)
Feb 15, 2008 13.64 13.64 13.36 13.45 6,043,551 -0.22(-1.58%)
Feb 14, 2008 13.91 13.91 13.63 13.66 5,090,033 -0.27(-1.92%)
Feb 13, 2008 13.83 14.14 13.81 13.93 7,053,945 +0.04(+0.27%)
Feb 12, 2008 13.76 13.99 13.73 13.90 5,112,678 +0.08(+0.58%)
Feb 11, 2008 13.47 13.82 13.37 13.82 7,023,749 +0.28(+2.04%)
Feb 08, 2008 13.47 13.66 13.32 13.54 8,646,150 -0.03(-0.25%)
Feb 07, 2008 13.06 13.77 13.06 13.57 11,069,747 +0.42(+3.19%)
Feb 06, 2008 12.96 13.27 12.82 13.15 10,712,004 +0.63(+5.04%)
Feb 05, 2008 12.93 13.00 12.52 12.52 5,291,638 -0.43(-3.30%)
Feb 04, 2008 13.58 13.58 12.94 12.95 5,310,449 -0.59(-4.39%)
Feb 01, 2008 13.20 13.56 13.06 13.54 4,438,136 +0.42(+3.20%)
Jan 31, 2008 12.80 13.29 12.48 13.12 5,121,701 +0.31(+2.38%)
Jan 30, 2008 12.89 13.16 12.79 12.82 4,499,794 -0.08(-0.59%)
Jan 29, 2008 12.71 12.92 12.39 12.90 4,093,244 +0.19(+1.47%)
Jan 28, 2008 12.50 12.81 12.40 12.71 6,416,077 +0.16(+1.30%)
Jan 25, 2008 12.58 12.91 12.50 12.55 7,257,741 -0.12(-0.91%)
Jan 24, 2008 12.83 12.97 12.59 12.66 7,979,735 -0.17(-1.30%)
Jan 23, 2008 11.98 12.85 11.85 12.83 11,534,574 +0.51(+4.12%)
Jan 22, 2008 11.45 12.45 11.38 12.32 10,888,243 +0.77(+6.71%)
Jan 21, 2008 11.65 12.15 11.30 11.55 0 +0.00(+0.00%)
Jan 18, 2008 11.65 12.15 11.30 11.55 6,938,551 +0.23(+2.07%)
Jan 17, 2008 11.53 11.56 11.28 11.31 5,756,447 -0.22(-1.93%)
Jan 16, 2008 11.45 11.64 11.39 11.53 12,398,954 +0.00(+0.00%)
Jan 15, 2008 11.63 11.67 11.36 11.53 8,963,308 -0.28(-2.34%)
Jan 14, 2008 12.19 12.29 11.65 11.81 7,424,074 -0.30(-2.51%)
Jan 11, 2008 11.98 12.41 11.77 12.11 10,183,623 +0.11(+0.89%)
Jan 10, 2008 11.80 12.13 11.48 12.01 9,371,160 +0.14(+1.20%)
Jan 09, 2008 11.21 11.87 11.21 11.87 13,729,057 +0.92(+8.44%)
Jan 08, 2008 11.31 11.31 10.93 10.94 5,864,226 -0.35(-3.14%)
Jan 07, 2008 10.88 11.33 10.82 11.30 8,539,219 +0.47(+4.30%)
Jan 04, 2008 11.23 11.24 10.81 10.83 5,775,294 -0.47(-4.19%)
Jan 03, 2008 11.63 11.64 11.28 11.30 4,476,059 -0.21(-1.81%)
Jan 02, 2008 11.63 11.74 11.46 11.51 5,091,658 -0.14(-1.24%)
Jan 01, 2008 11.86 11.86 11.64 11.66 0 +0.00(+0.00%)
Dec 31, 2007 11.86 11.86 11.64 11.66 4,560,868 -0.26(-2.22%)
Dec 28, 2007 11.95 12.19 11.82 11.92 4,200,122 -0.09(-0.72%)
Dec 27, 2007 12.33 12.36 11.96 12.01 4,647,674 -0.27(-2.19%)
Dec 26, 2007 12.41 12.49 12.23 12.28 2,383,501 -0.25(-2.03%)
Dec 24, 2007 12.50 12.63 12.43 12.53 1,143,762 -0.04(-0.34%)
Dec 21, 2007 12.56 12.67 12.10 12.57 6,493,024 +0.18(+1.44%)
Dec 20, 2007 12.88 12.90 12.32 12.40 9,273,729 -0.38(-2.94%)
Dec 19, 2007 11.94 12.90 11.57 12.77 16,221,674 +0.92(+7.73%)
Dec 18, 2007 11.76 11.89 11.66 11.85 3,583,203 +0.16(+1.34%)
Dec 17, 2007 11.90 11.96 11.70 11.70 3,466,260 -0.22(-1.88%)
Dec 14, 2007 11.97 12.01 11.83 11.92 4,625,889 -0.14(-1.15%)
Dec 13, 2007 12.17 12.17 11.90 12.06 3,463,144 -0.11(-0.91%)
Dec 12, 2007 12.44 12.48 11.99 12.17 5,068,406 +0.02(+0.13%)
Dec 11, 2007 12.28 12.60 12.11 12.16 5,790,577 -0.11(-0.91%)
Dec 10, 2007 12.32 12.37 12.18 12.27 2,375,055 +0.01(+0.08%)
Dec 07, 2007 12.43 12.53 12.18 12.26 4,988,055 -0.15(-1.23%)
Dec 06, 2007 12.40 12.45 12.26 12.41 5,796,231 +0.01(+0.04%)
Dec 05, 2007 12.36 12.50 12.25 12.41 5,196,062 +0.13(+1.02%)
Dec 04, 2007 12.56 12.61 12.24 12.28 7,134,602 -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.