Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 29, 2008 12.56 12.56 11.61 11.71 5,537,768 -0.65(-5.25%)
Feb 28, 2008 13.28 13.36 12.20 12.36 4,250,655 -0.80(-6.07%)
Feb 27, 2008 13.47 13.61 12.94 13.16 6,369,206 -0.80(-5.72%)
Feb 26, 2008 13.99 14.22 13.59 13.95 2,561,940 -0.21(-1.49%)
Feb 25, 2008 14.38 14.51 13.51 14.16 3,822,063 -0.19(-1.34%)
Feb 22, 2008 14.35 14.49 13.70 14.36 3,475,913 +0.14(+0.99%)
Feb 21, 2008 14.90 15.04 13.87 14.22 3,203,750 -0.53(-3.57%)
Feb 20, 2008 14.69 14.91 14.10 14.74 3,607,790 +0.04(+0.24%)
Feb 19, 2008 15.46 15.46 14.46 14.71 4,766,964 -0.48(-3.18%)
Feb 18, 2008 14.96 15.40 14.94 15.19 0 +0.00(+0.00%)
Feb 15, 2008 14.96 15.40 14.94 15.19 3,488,428 +0.24(+1.58%)
Feb 14, 2008 15.70 15.70 14.74 14.95 4,734,253 -0.58(-3.73%)
Feb 13, 2008 15.28 15.73 15.22 15.53 5,987,726 +0.16(+1.03%)
Feb 12, 2008 15.79 15.90 14.96 15.38 4,077,227 -0.41(-2.61%)
Feb 11, 2008 16.30 16.30 15.52 15.79 3,158,682 -0.17(-1.04%)
Feb 08, 2008 15.81 16.23 15.78 15.95 6,361,059 -0.26(-1.62%)
Feb 07, 2008 16.44 16.66 15.73 16.22 6,302,261 +0.47(+3.01%)
Feb 06, 2008 14.47 16.28 14.47 15.74 8,925,352 +0.81(+5.40%)
Feb 05, 2008 14.82 15.59 14.75 14.94 4,490,723 -0.19(-1.27%)
Feb 04, 2008 16.17 16.48 15.00 15.13 6,136,148 -1.12(-6.91%)
Feb 01, 2008 14.73 16.35 14.42 16.25 7,921,934 +1.50(+10.17%)
Jan 31, 2008 13.95 14.91 13.95 14.75 4,446,693 +0.59(+4.15%)
Jan 30, 2008 13.99 14.61 13.96 14.16 5,416,691 +0.12(+0.87%)
Jan 29, 2008 14.17 14.52 13.88 14.04 5,467,536 -0.09(-0.62%)
Jan 28, 2008 14.22 14.64 13.95 14.13 3,743,791 -0.09(-0.62%)
Jan 25, 2008 14.03 14.47 13.65 14.22 3,526,827 +0.19(+1.38%)
Jan 24, 2008 14.02 14.22 13.68 14.02 3,606,500 +0.01(+0.06%)
Jan 23, 2008 12.46 14.24 12.28 14.02 3,800,020 +0.99(+7.61%)
Jan 22, 2008 12.02 13.50 12.02 13.02 5,181,333 -0.25(-1.92%)
Jan 21, 2008 13.66 13.72 13.04 13.28 0 +0.00(+0.00%)
Jan 18, 2008 13.66 13.72 13.04 13.28 2,757,200 -0.04(-0.33%)
Jan 17, 2008 14.12 14.45 12.88 13.32 5,301,160 -0.71(-5.06%)
Jan 16, 2008 14.03 14.23 13.01 14.03 7,040,410 +0.02(+0.13%)
Jan 15, 2008 13.46 14.42 13.42 14.02 7,783,397 +0.60(+4.44%)
Jan 14, 2008 13.77 13.90 13.11 13.42 3,778,145 -0.16(-1.16%)
Jan 11, 2008 14.21 14.47 12.95 13.58 8,372,805 -0.44(-3.13%)
Jan 10, 2008 12.33 14.85 12.10 14.02 20,463,934 +2.16(+18.20%)
Jan 09, 2008 11.05 12.15 10.31 11.86 9,532,734 +1.53(+14.87%)
Jan 08, 2008 11.67 11.88 10.09 10.32 10,616,049 -1.42(-12.10%)
Jan 07, 2008 11.78 12.05 11.24 11.74 4,712,435 +0.02(+0.15%)
Jan 04, 2008 11.74 11.95 11.10 11.73 8,867,382 -0.25(-2.05%)
Jan 03, 2008 12.01 12.25 11.84 11.97 8,808,672 -0.12(-1.02%)
Jan 02, 2008 12.92 12.97 11.91 12.09 7,241,991 -0.96(-7.39%)
Jan 01, 2008 12.84 13.38 12.72 13.06 3,173,670 +0.00(+0.00%)
Dec 31, 2007 12.84 13.38 12.72 13.06 3,173,670 +0.25(+1.99%)
Dec 28, 2007 12.68 13.02 12.52 12.81 3,045,743 +0.16(+1.25%)
Dec 27, 2007 12.92 12.92 12.45 12.65 3,516,902 -0.32(-2.44%)
Dec 26, 2007 13.16 13.16 12.69 12.96 2,053,452 -0.29(-2.18%)
Dec 24, 2007 13.24 13.55 12.88 13.25 1,530,871 +0.03(+0.20%)
Dec 21, 2007 12.60 13.31 12.38 13.23 3,905,513 +0.61(+4.87%)
Dec 20, 2007 12.94 13.09 12.34 12.61 4,219,787 -0.32(-2.44%)
Dec 19, 2007 12.52 13.05 12.31 12.93 3,286,135 +0.50(+4.02%)
Dec 18, 2007 12.89 12.92 12.38 12.43 5,819,386 -0.32(-2.48%)
Dec 17, 2007 13.69 13.71 12.72 12.74 5,650,576 -0.94(-6.86%)
Dec 14, 2007 13.65 13.88 12.67 13.68 5,478,302 +0.22(+1.63%)
Dec 13, 2007 13.64 14.43 13.10 13.46 7,491,120 -0.34(-2.48%)
Dec 12, 2007 15.09 15.09 13.01 13.81 8,550,416 -1.13(-7.58%)
Dec 11, 2007 16.09 16.09 14.88 14.94 3,664,050 -1.06(-6.63%)
Dec 10, 2007 16.54 16.54 15.88 16.00 3,123,665 -0.40(-2.46%)
Dec 07, 2007 16.23 17.06 16.23 16.40 5,238,412 +0.28(+1.74%)
Dec 06, 2007 16.07 16.47 15.96 16.12 3,280,170 +0.07(+0.44%)
Dec 05, 2007 16.36 16.46 15.98 16.05 2,481,328 -0.27(-1.67%)
Dec 04, 2007 16.36 16.65 15.66 16.32 7,228,325 -0.85(-4.95%)
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.