Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 29, 2008 11.05 11.17 10.76 10.81 4,623,564 -0.38(-3.42%)
Feb 28, 2008 11.16 11.29 11.00 11.19 2,721,315 -0.07(-0.62%)
Feb 27, 2008 11.02 11.30 10.97 11.26 2,514,800 +0.20(+1.83%)
Feb 26, 2008 10.49 11.11 10.49 11.06 2,924,589 +0.31(+2.91%)
Feb 25, 2008 10.64 10.80 10.40 10.75 2,826,443 +0.09(+0.82%)
Feb 22, 2008 10.75 10.76 10.37 10.66 3,667,422 -0.07(-0.65%)
Feb 21, 2008 10.80 10.88 10.69 10.73 2,994,831 -0.06(-0.54%)
Feb 20, 2008 10.68 10.82 10.57 10.79 2,647,305 +0.08(+0.76%)
Feb 19, 2008 10.91 11.01 10.65 10.71 2,808,308 -0.10(-0.96%)
Feb 18, 2008 10.80 10.95 10.65 10.81 0 +0.00(+0.00%)
Feb 15, 2008 10.80 10.95 10.65 10.81 3,103,527 -0.13(-1.17%)
Feb 14, 2008 11.06 11.12 10.94 10.94 2,414,782 -0.14(-1.26%)
Feb 13, 2008 11.00 11.10 10.87 11.08 3,855,706 +0.20(+1.81%)
Feb 12, 2008 10.92 11.01 10.76 10.88 2,504,324 +0.01(+0.05%)
Feb 11, 2008 10.90 10.96 10.80 10.87 2,112,029 +0.01(+0.05%)
Feb 08, 2008 10.98 11.08 10.78 10.87 2,676,370 -0.07(-0.64%)
Feb 07, 2008 10.83 11.04 10.78 10.94 3,423,201 +0.06(+0.59%)
Feb 06, 2008 11.08 11.24 10.85 10.87 3,415,061 -0.15(-1.37%)
Feb 05, 2008 11.54 11.54 11.00 11.02 3,200,558 -0.35(-3.06%)
Feb 04, 2008 11.58 11.59 11.30 11.37 2,515,550 -0.14(-1.21%)
Feb 01, 2008 11.18 11.51 11.18 11.51 5,081,669 +0.36(+3.22%)
Jan 31, 2008 10.72 11.26 10.58 11.15 4,749,546 +0.28(+2.61%)
Jan 30, 2008 11.05 11.25 10.81 10.87 3,656,060 -0.20(-1.83%)
Jan 29, 2008 10.81 11.08 10.68 11.07 5,189,240 +0.40(+3.72%)
Jan 28, 2008 10.54 10.69 10.38 10.67 2,928,897 +0.17(+1.63%)
Jan 25, 2008 10.64 10.84 10.44 10.50 4,353,253 -0.14(-1.36%)
Jan 24, 2008 10.88 10.88 10.53 10.65 6,226,885 -0.23(-2.08%)
Jan 23, 2008 9.906 10.91 9.906 10.87 6,510,052 +0.65(+6.35%)
Jan 22, 2008 9.947 10.93 9.947 10.22 8,556,270 -0.24(-2.33%)
Jan 21, 2008 10.35 10.75 10.32 10.47 0 +0.00(+0.00%)
Jan 18, 2008 10.35 10.75 10.32 10.47 6,582,777 +0.13(+1.23%)
Jan 17, 2008 10.57 10.57 10.28 10.34 4,948,094 -0.22(-2.09%)
Jan 16, 2008 10.11 10.71 10.09 10.56 5,660,609 +0.37(+3.64%)
Jan 15, 2008 10.22 10.35 10.16 10.19 3,380,388 -0.18(-1.73%)
Jan 14, 2008 10.58 10.69 10.30 10.37 5,724,656 -0.11(-1.05%)
Jan 11, 2008 10.29 10.62 10.28 10.48 4,478,611 +0.10(+0.95%)
Jan 10, 2008 10.34 10.53 10.14 10.38 4,786,322 -0.02(-0.17%)
Jan 09, 2008 9.871 10.40 9.842 10.40 5,977,445 +0.54(+5.53%)
Jan 08, 2008 10.00 10.25 9.790 9.854 5,650,359 -0.26(-2.52%)
Jan 07, 2008 9.964 10.24 9.865 10.11 5,524,272 +0.15(+1.51%)
Jan 04, 2008 10.29 10.39 9.941 9.958 6,849,975 -0.33(-3.21%)
Jan 03, 2008 10.80 10.86 10.18 10.29 8,710,297 -0.50(-4.62%)
Jan 02, 2008 10.74 10.88 10.49 10.79 6,055,718 +0.02(+0.22%)
Jan 01, 2008 10.44 10.91 10.44 10.76 0 +0.00(+0.00%)
Dec 31, 2007 10.44 10.91 10.44 10.76 3,931,381 +0.28(+2.65%)
Dec 28, 2007 10.38 10.55 10.25 10.49 4,048,569 +0.09(+0.89%)
Dec 27, 2007 10.67 10.73 10.38 10.39 5,889,405 -0.31(-2.87%)
Dec 26, 2007 10.77 10.80 10.55 10.70 4,693,825 -0.05(-0.49%)
Dec 24, 2007 10.82 11.07 10.63 10.75 2,408,230 -0.14(-1.28%)
Dec 21, 2007 10.90 11.07 10.69 10.89 5,328,518 +0.10(+0.91%)
Dec 20, 2007 10.68 10.88 10.65 10.79 4,202,800 +0.09(+0.81%)
Dec 19, 2007 10.80 10.96 10.50 10.71 4,849,170 -0.12(-1.07%)
Dec 18, 2007 10.25 10.96 10.25 10.82 7,860,205 +0.62(+6.08%)
Dec 17, 2007 10.55 10.56 10.18 10.20 7,084,984 -0.42(-3.93%)
Dec 14, 2007 10.53 10.80 10.44 10.62 4,249,495 -0.06(-0.54%)
Dec 13, 2007 11.18 11.19 10.62 10.68 7,210,431 -0.58(-5.15%)
Dec 12, 2007 11.52 11.52 11.07 11.26 6,004,324 +0.07(+0.62%)
Dec 11, 2007 10.78 11.62 10.78 11.19 7,630,461 -0.38(-3.26%)
Dec 10, 2007 11.39 11.64 11.37 11.56 3,400,193 -0.04(-0.35%)
Dec 07, 2007 11.87 12.07 11.55 11.60 2,729,900 -0.27(-2.25%)
Dec 06, 2007 11.63 11.90 11.52 11.87 3,460,008 +0.23(+1.99%)
Dec 05, 2007 11.27 11.70 11.17 11.64 4,840,787 +0.45(+4.04%)
Dec 04, 2007 10.86 11.34 10.67 11.19 5,099,064 -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.