Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 29, 2008 10.47 10.58 10.20 10.24 4,879,372 -0.36(-3.42%)
Feb 28, 2008 10.57 10.70 10.42 10.61 2,871,878 -0.07(-0.62%)
Feb 27, 2008 10.44 10.70 10.40 10.67 2,653,937 +0.19(+1.83%)
Feb 26, 2008 9.936 10.52 9.936 10.48 3,086,398 +0.30(+2.91%)
Feb 25, 2008 10.08 10.23 9.859 10.18 2,982,822 +0.08(+0.82%)
Feb 22, 2008 10.19 10.19 9.826 10.10 3,870,330 -0.07(-0.65%)
Feb 21, 2008 10.23 10.31 10.13 10.17 3,160,526 -0.05(-0.54%)
Feb 20, 2008 10.12 10.25 10.02 10.22 2,793,773 +0.08(+0.76%)
Feb 19, 2008 10.34 10.43 10.10 10.14 2,963,683 -0.10(-0.97%)
Feb 18, 2008 10.24 10.38 10.09 10.24 0 +0.00(+0.00%)
Feb 15, 2008 10.24 10.38 10.09 10.24 3,275,236 -0.12(-1.17%)
Feb 14, 2008 10.48 10.53 10.36 10.36 2,548,385 -0.13(-1.26%)
Feb 13, 2008 10.42 10.52 10.30 10.50 4,069,031 +0.19(+1.81%)
Feb 12, 2008 10.35 10.43 10.20 10.31 2,642,881 +0.01(+0.05%)
Feb 11, 2008 10.33 10.39 10.23 10.30 2,228,882 +0.01(+0.05%)
Feb 08, 2008 10.40 10.50 10.22 10.30 2,824,446 -0.07(-0.64%)
Feb 07, 2008 10.26 10.46 10.22 10.36 3,612,597 +0.06(+0.59%)
Feb 06, 2008 10.50 10.65 10.28 10.30 3,604,007 -0.14(-1.37%)
Feb 05, 2008 10.94 10.94 10.42 10.45 3,377,636 -0.33(-3.06%)
Feb 04, 2008 10.97 10.98 10.70 10.78 2,654,728 -0.13(-1.21%)
Feb 01, 2008 10.59 10.91 10.59 10.91 5,362,823 +0.34(+3.22%)
Jan 31, 2008 10.16 10.67 10.03 10.57 5,012,324 +0.27(+2.61%)
Jan 30, 2008 10.47 10.66 10.24 10.30 3,858,339 -0.19(-1.83%)
Jan 29, 2008 10.24 10.50 10.12 10.49 5,476,345 +0.38(+3.72%)
Jan 28, 2008 9.985 10.13 9.837 10.11 3,090,944 +0.16(+1.63%)
Jan 25, 2008 10.08 10.27 9.892 9.952 4,594,106 -0.14(-1.36%)
Jan 24, 2008 10.31 10.31 9.974 10.09 6,571,401 -0.21(-2.08%)
Jan 23, 2008 9.387 10.34 9.387 10.30 6,870,234 +0.62(+6.35%)
Jan 22, 2008 9.425 10.35 9.425 9.689 9,029,663 -0.23(-2.33%)
Jan 21, 2008 9.804 10.18 9.782 9.919 0 +0.00(+0.00%)
Jan 18, 2008 9.804 10.18 9.782 9.919 6,946,983 +0.12(+1.23%)
Jan 17, 2008 10.02 10.02 9.744 9.799 5,221,858 -0.21(-2.09%)
Jan 16, 2008 9.584 10.15 9.562 10.01 5,973,794 +0.35(+3.64%)
Jan 15, 2008 9.689 9.810 9.623 9.656 3,567,415 -0.17(-1.73%)
Jan 14, 2008 10.03 10.13 9.760 9.826 6,041,384 -0.10(-1.05%)
Jan 11, 2008 9.749 10.06 9.738 9.930 4,726,399 +0.09(+0.95%)
Jan 10, 2008 9.799 9.974 9.612 9.837 5,051,136 -0.02(-0.17%)
Jan 09, 2008 9.354 9.854 9.326 9.854 6,308,159 +0.52(+5.53%)
Jan 08, 2008 9.480 9.711 9.277 9.337 5,962,977 -0.24(-2.52%)
Jan 07, 2008 9.442 9.700 9.348 9.579 5,829,914 +0.14(+1.51%)
Jan 04, 2008 9.749 9.843 9.420 9.436 7,228,964 -0.31(-3.21%)
Jan 03, 2008 10.23 10.29 9.650 9.749 9,192,213 -0.47(-4.62%)
Jan 02, 2008 10.18 10.31 9.936 10.22 6,390,763 +0.02(+0.21%)
Jan 01, 2008 9.892 10.34 9.892 10.20 0 +0.00(+0.00%)
Dec 31, 2007 9.892 10.34 9.892 10.20 4,148,893 +0.26(+2.65%)
Dec 28, 2007 9.837 9.996 9.716 9.936 4,272,565 +0.09(+0.89%)
Dec 27, 2007 10.11 10.17 9.832 9.848 6,215,249 -0.29(-2.87%)
Dec 26, 2007 10.21 10.24 9.996 10.14 4,953,521 -0.05(-0.49%)
Dec 24, 2007 10.25 10.49 10.07 10.19 2,541,470 -0.13(-1.28%)
Dec 21, 2007 10.33 10.49 10.13 10.32 5,623,330 +0.09(+0.91%)
Dec 20, 2007 10.12 10.31 10.10 10.23 4,435,329 +0.08(+0.81%)
Dec 19, 2007 10.24 10.38 9.952 10.14 5,117,461 -0.11(-1.07%)
Dec 18, 2007 9.716 10.39 9.716 10.25 8,295,087 +0.59(+6.08%)
Dec 17, 2007 9.996 10.00 9.650 9.667 7,476,976 -0.40(-3.93%)
Dec 14, 2007 9.974 10.23 9.892 10.06 4,484,607 -0.05(-0.54%)
Dec 13, 2007 10.60 10.60 10.06 10.12 7,609,364 -0.55(-5.15%)
Dec 12, 2007 10.92 10.92 10.49 10.67 6,336,525 +0.07(+0.62%)
Dec 11, 2007 10.22 11.01 10.22 10.60 8,052,633 -0.36(-3.26%)
Dec 10, 2007 10.79 11.03 10.78 10.96 3,588,316 -0.04(-0.35%)
Dec 07, 2007 11.25 11.44 10.94 11.00 2,880,937 -0.25(-2.25%)
Dec 06, 2007 11.02 11.28 10.92 11.25 3,651,440 +0.22(+1.99%)
Dec 05, 2007 10.68 11.09 10.58 11.03 5,108,614 +0.43(+4.04%)
Dec 04, 2007 10.29 10.75 10.11 10.60 5,381,181 -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.