Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2008 13.01 13.62 12.84 13.49 5,202,928 +0.31(+2.36%)
Jan 30, 2008 13.17 13.58 13.11 13.18 5,304,256 -0.08(-0.64%)
Jan 29, 2008 13.33 13.50 13.20 13.26 4,854,909 +0.08(+0.64%)
Jan 28, 2008 12.91 13.25 12.75 13.18 4,913,580 +0.30(+2.36%)
Jan 25, 2008 12.93 13.10 12.78 12.87 7,859,357 +0.05(+0.39%)
Jan 24, 2008 12.88 13.40 12.71 12.82 8,045,089 +0.02(+0.17%)
Jan 23, 2008 12.14 12.82 12.05 12.80 10,211,698 +0.30(+2.43%)
Jan 22, 2008 12.24 12.89 11.75 12.50 11,562,701 -0.37(-2.91%)
Jan 21, 2008 13.03 13.25 12.65 12.87 0 +0.00(+0.00%)
Jan 18, 2008 13.03 13.25 12.65 12.87 12,876,670 -0.08(-0.65%)
Jan 17, 2008 13.76 13.78 12.89 12.96 11,902,502 -0.78(-5.71%)
Jan 16, 2008 14.45 14.63 13.51 13.74 13,934,181 -0.71(-4.94%)
Jan 15, 2008 14.85 15.06 14.45 14.45 8,278,405 -0.52(-3.44%)
Jan 14, 2008 15.06 15.14 14.87 14.97 4,759,467 +0.06(+0.38%)
Jan 11, 2008 15.07 15.18 14.78 14.91 5,502,544 -0.42(-2.72%)
Jan 10, 2008 15.17 15.56 15.12 15.33 6,552,801 +0.13(+0.88%)
Jan 09, 2008 15.52 15.61 15.18 15.20 11,099,839 -0.28(-1.78%)
Jan 08, 2008 15.59 15.88 15.45 15.47 6,821,270 -0.06(-0.41%)
Jan 07, 2008 15.05 15.64 15.01 15.54 8,233,415 +0.60(+4.02%)
Jan 04, 2008 14.78 15.08 14.66 14.94 6,113,897 +0.06(+0.38%)
Jan 03, 2008 14.94 15.03 14.86 14.88 4,408,460 -0.04(-0.24%)
Jan 02, 2008 15.13 15.25 14.89 14.91 4,339,412 -0.20(-1.31%)
Jan 01, 2008 15.28 15.39 15.03 15.11 0 +0.00(+0.00%)
Dec 31, 2007 15.28 15.39 15.03 15.11 2,952,049 -0.19(-1.25%)
Dec 28, 2007 15.33 15.46 15.21 15.30 4,012,737 -0.04(-0.23%)
Dec 27, 2007 15.58 15.65 15.34 15.34 4,567,363 -0.30(-1.90%)
Dec 26, 2007 15.56 15.68 15.47 15.63 3,798,431 +0.03(+0.18%)
Dec 24, 2007 15.44 15.68 15.44 15.61 2,052,754 +0.08(+0.50%)
Dec 21, 2007 15.71 15.71 15.36 15.53 7,835,537 +0.20(+1.34%)
Dec 20, 2007 15.31 15.37 14.87 15.32 5,677,403 +0.09(+0.60%)
Dec 19, 2007 15.20 15.42 15.06 15.23 4,474,921 -0.01(-0.09%)
Dec 18, 2007 15.12 15.27 14.82 15.25 7,768,699 +0.20(+1.36%)
Dec 17, 2007 15.16 15.23 14.98 15.04 4,769,701 -0.22(-1.44%)
Dec 14, 2007 15.39 15.40 15.06 15.26 6,010,892 -0.14(-0.92%)
Dec 13, 2007 15.35 15.58 15.20 15.40 4,575,561 -0.05(-0.32%)
Dec 12, 2007 15.71 15.90 15.27 15.45 6,880,088 +0.06(+0.37%)
Dec 11, 2007 15.79 15.90 15.36 15.39 6,665,842 -0.34(-2.16%)
Dec 10, 2007 15.51 15.92 15.51 15.73 4,936,984 +0.23(+1.50%)
Dec 07, 2007 15.17 15.60 15.17 15.50 4,427,307 +0.33(+2.19%)
Dec 06, 2007 15.53 15.53 15.06 15.17 11,085,353 -0.37(-2.36%)
Dec 05, 2007 15.37 15.59 15.27 15.54 4,215,624 +0.24(+1.57%)
Dec 04, 2007 15.24 15.47 15.06 15.30 4,029,351 -0.06(-0.37%)
Dec 03, 2007 15.33 15.54 15.27 15.35 3,501,257 -0.08(-0.55%)
Nov 30, 2007 15.45 15.46 15.21 15.44 5,965,909 +0.14(+0.92%)
Nov 29, 2007 15.18 15.44 15.15 15.30 5,419,678 +0.05(+0.32%)
Nov 28, 2007 14.86 15.27 14.70 15.25 8,864,414 +0.52(+3.55%)
Nov 27, 2007 14.71 15.15 14.65 14.72 7,172,009 +0.06(+0.43%)
Nov 26, 2007 14.92 15.44 14.66 14.66 7,176,686 -0.29(-1.94%)
Nov 23, 2007 14.85 14.99 14.67 14.95 2,067,684 +0.23(+1.53%)
Nov 21, 2007 15.31 15.36 14.70 14.72 8,184,784 -0.66(-4.32%)
Nov 20, 2007 15.47 15.56 15.17 15.39 6,632,778 +0.00(+0.00%)
Nov 19, 2007 15.31 15.54 15.20 15.39 7,377,343 -0.05(-0.32%)
Nov 16, 2007 15.57 15.68 15.06 15.44 6,694,216 +0.00(+0.00%)
Nov 15, 2007 15.51 15.80 15.38 15.44 6,092,931 -0.07(-0.46%)
Nov 14, 2007 15.41 15.79 15.16 15.51 9,863,044 +0.22(+1.43%)
Nov 13, 2007 15.04 15.39 14.67 15.29 10,884,345 +0.35(+2.32%)
Nov 12, 2007 15.42 15.42 14.89 14.94 8,455,849 -0.47(-3.07%)
Nov 09, 2007 15.33 15.49 15.25 15.42 6,614,523 -0.15(-0.95%)
Nov 08, 2007 15.54 15.66 15.24 15.56 7,860,682 +0.13(+0.82%)
Nov 07, 2007 15.71 16.31 15.40 15.44 10,284,265 -0.48(-3.02%)
Nov 06, 2007 15.50 16.07 15.17 15.92 14,337,483 +0.43(+2.78%)
Nov 05, 2007 15.15 15.54 15.13 15.49 6,070,830 +0.18(+1.15%)
Nov 02, 2007 14.96 15.32 14.88 15.31 13,728,699 +0.36(+2.41%)
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.