Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 29, 2008 11.05 11.17 10.77 10.81 4,622,017 -0.38(-3.42%)
Feb 28, 2008 11.16 11.30 11.01 11.20 2,720,405 -0.07(-0.62%)
Feb 27, 2008 11.02 11.30 10.98 11.27 2,513,959 +0.20(+1.83%)
Feb 26, 2008 10.49 11.11 10.49 11.06 2,923,611 +0.31(+2.91%)
Feb 25, 2008 10.65 10.80 10.41 10.75 2,825,498 +0.09(+0.82%)
Feb 22, 2008 10.76 10.76 10.37 10.66 3,666,196 -0.07(-0.65%)
Feb 21, 2008 10.80 10.88 10.70 10.73 2,993,829 -0.06(-0.54%)
Feb 20, 2008 10.68 10.83 10.58 10.79 2,646,420 +0.08(+0.76%)
Feb 19, 2008 10.91 11.01 10.66 10.71 2,807,368 -0.10(-0.97%)
Feb 18, 2008 10.81 10.95 10.65 10.81 0 +0.00(+0.00%)
Feb 15, 2008 10.81 10.95 10.65 10.81 3,102,489 -0.13(-1.17%)
Feb 14, 2008 11.06 11.12 10.94 10.94 2,413,974 -0.14(-1.26%)
Feb 13, 2008 11.00 11.10 10.87 11.08 3,854,416 +0.20(+1.81%)
Feb 12, 2008 10.92 11.01 10.77 10.88 2,503,487 +0.01(+0.05%)
Feb 11, 2008 10.90 10.96 10.80 10.88 2,111,323 +0.01(+0.05%)
Feb 08, 2008 10.98 11.08 10.78 10.87 2,675,475 -0.07(-0.64%)
Feb 07, 2008 10.83 11.05 10.78 10.94 3,422,056 +0.06(+0.59%)
Feb 06, 2008 11.08 11.24 10.85 10.88 3,413,919 -0.15(-1.37%)
Feb 05, 2008 11.54 11.54 11.01 11.03 3,199,487 -0.35(-3.06%)
Feb 04, 2008 11.58 11.60 11.30 11.38 2,514,709 -0.14(-1.21%)
Feb 01, 2008 11.18 11.52 11.18 11.52 5,079,969 +0.36(+3.22%)
Jan 31, 2008 10.72 11.27 10.59 11.16 4,747,957 +0.28(+2.61%)
Jan 30, 2008 11.05 11.25 10.81 10.87 3,654,837 -0.20(-1.83%)
Jan 29, 2008 10.81 11.08 10.69 11.07 5,187,504 +0.40(+3.72%)
Jan 28, 2008 10.54 10.69 10.38 10.68 2,927,917 +0.17(+1.63%)
Jan 25, 2008 10.65 10.84 10.44 10.51 4,351,797 -0.14(-1.36%)
Jan 24, 2008 10.88 10.88 10.53 10.65 6,224,802 -0.23(-2.08%)
Jan 23, 2008 9.909 10.91 9.909 10.88 6,507,874 +0.65(+6.35%)
Jan 22, 2008 9.950 10.93 9.950 10.23 8,553,408 -0.24(-2.33%)
Jan 21, 2008 10.35 10.75 10.33 10.47 0 +0.00(+0.00%)
Jan 18, 2008 10.35 10.75 10.33 10.47 6,580,575 +0.13(+1.23%)
Jan 17, 2008 10.58 10.58 10.29 10.34 4,946,439 -0.22(-2.09%)
Jan 16, 2008 10.12 10.72 10.09 10.56 5,658,715 +0.37(+3.64%)
Jan 15, 2008 10.23 10.36 10.16 10.19 3,379,257 -0.18(-1.73%)
Jan 14, 2008 10.59 10.69 10.30 10.37 5,722,741 -0.11(-1.05%)
Jan 11, 2008 10.29 10.62 10.28 10.48 4,477,113 +0.10(+0.95%)
Jan 10, 2008 10.34 10.53 10.15 10.38 4,784,721 -0.02(-0.17%)
Jan 09, 2008 9.875 10.40 9.846 10.40 5,975,445 +0.55(+5.53%)
Jan 08, 2008 10.01 10.25 9.793 9.857 5,648,469 -0.26(-2.52%)
Jan 07, 2008 9.967 10.24 9.869 10.11 5,522,424 +0.15(+1.51%)
Jan 04, 2008 10.29 10.39 9.944 9.961 6,847,684 -0.33(-3.21%)
Jan 03, 2008 10.80 10.87 10.19 10.29 8,707,384 -0.50(-4.62%)
Jan 02, 2008 10.74 10.88 10.49 10.79 6,053,692 +0.02(+0.22%)
Jan 01, 2008 10.44 10.92 10.44 10.77 0 +0.00(+0.00%)
Dec 31, 2007 10.44 10.92 10.44 10.77 3,930,066 +0.28(+2.65%)
Dec 28, 2007 10.38 10.55 10.26 10.49 4,047,215 +0.09(+0.89%)
Dec 27, 2007 10.67 10.73 10.38 10.40 5,887,435 -0.31(-2.87%)
Dec 26, 2007 10.77 10.81 10.55 10.70 4,692,255 -0.05(-0.49%)
Dec 24, 2007 10.83 11.07 10.63 10.76 2,407,424 -0.14(-1.28%)
Dec 21, 2007 10.90 11.07 10.70 10.89 5,326,736 +0.10(+0.91%)
Dec 20, 2007 10.69 10.88 10.66 10.80 4,201,395 +0.09(+0.81%)
Dec 19, 2007 10.81 10.96 10.51 10.71 4,847,548 -0.12(-1.07%)
Dec 18, 2007 10.26 10.96 10.26 10.83 7,857,576 +0.62(+6.08%)
Dec 17, 2007 10.55 10.56 10.19 10.21 7,082,614 -0.42(-3.93%)
Dec 14, 2007 10.53 10.80 10.44 10.62 4,248,074 -0.06(-0.54%)
Dec 13, 2007 11.18 11.19 10.62 10.68 7,208,019 -0.58(-5.15%)
Dec 12, 2007 11.53 11.53 11.07 11.26 6,002,315 +0.07(+0.62%)
Dec 11, 2007 10.78 11.63 10.78 11.19 7,627,909 -0.38(-3.26%)
Dec 10, 2007 11.39 11.65 11.38 11.57 3,399,056 -0.04(-0.35%)
Dec 07, 2007 11.87 12.07 11.55 11.61 2,728,987 -0.27(-2.25%)
Dec 06, 2007 11.64 11.90 11.53 11.87 3,458,851 +0.23(+1.99%)
Dec 05, 2007 11.27 11.71 11.17 11.64 4,839,168 +0.45(+4.04%)
Dec 04, 2007 10.86 11.35 10.67 11.19 5,097,359 -0.09(-0.82%)
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.