Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 29, 2008 20.61 20.89 19.52 19.72 5,714,894 -1.50(-7.07%)
Feb 28, 2008 22.53 22.53 20.88 21.21 5,501,414 -1.21(-5.40%)
Feb 27, 2008 21.41 22.66 21.34 22.43 8,145,637 +0.83(+3.85%)
Feb 26, 2008 20.52 22.29 20.32 21.59 10,415,262 +1.01(+4.88%)
Feb 25, 2008 19.78 20.67 19.60 20.59 5,358,022 +0.54(+2.67%)
Feb 22, 2008 20.00 20.50 19.21 20.05 5,372,505 -0.15(-0.73%)
Feb 21, 2008 20.59 21.05 19.93 20.20 7,557,374 -0.13(-0.65%)
Feb 20, 2008 19.35 20.47 18.92 20.33 8,319,482 +0.79(+4.05%)
Feb 19, 2008 19.83 19.97 19.20 19.54 7,314,794 -0.11(-0.55%)
Feb 18, 2008 19.73 20.19 19.01 19.65 0 +0.00(+0.00%)
Feb 15, 2008 19.73 20.19 19.01 19.65 6,407,995 -0.50(-2.49%)
Feb 14, 2008 21.21 21.21 19.95 20.15 5,037,854 -0.67(-3.21%)
Feb 13, 2008 20.26 20.98 19.87 20.82 5,842,010 +0.67(+3.31%)
Feb 12, 2008 20.74 21.04 19.81 20.15 5,619,821 -0.37(-1.81%)
Feb 11, 2008 19.90 20.90 19.34 20.52 6,122,611 +0.58(+2.89%)
Feb 08, 2008 20.08 20.59 19.38 19.95 6,856,239 -0.21(-1.02%)
Feb 07, 2008 19.65 21.50 19.61 20.15 10,813,148 +0.20(+0.99%)
Feb 06, 2008 20.70 21.40 19.79 19.95 11,990,809 -0.35(-1.74%)
Feb 05, 2008 21.46 22.74 20.31 20.31 16,472,190 -1.45(-6.66%)
Feb 04, 2008 23.63 23.63 21.11 21.76 10,524,350 -1.93(-8.14%)
Feb 01, 2008 22.25 23.88 21.77 23.69 8,680,984 +1.03(+4.55%)
Jan 31, 2008 20.44 23.27 19.77 22.66 13,651,080 +1.91(+9.21%)
Jan 30, 2008 21.35 22.27 20.68 20.75 12,152,837 -0.82(-3.82%)
Jan 29, 2008 21.32 21.86 20.39 21.57 7,962,861 +0.22(+1.04%)
Jan 28, 2008 19.63 21.36 18.33 21.35 9,413,212 +1.86(+9.56%)
Jan 25, 2008 19.82 21.21 19.18 19.48 8,830,130 -0.06(-0.30%)
Jan 24, 2008 18.96 20.07 18.57 19.54 8,986,666 +0.69(+3.67%)
Jan 23, 2008 16.37 19.74 15.95 18.85 15,481,239 +2.28(+13.77%)
Jan 22, 2008 14.71 16.73 14.23 16.57 8,655,787 +1.31(+8.59%)
Jan 21, 2008 14.95 15.57 14.63 15.26 0 +0.00(+0.00%)
Jan 18, 2008 14.95 15.57 14.63 15.26 7,972,510 +0.39(+2.60%)
Jan 17, 2008 15.53 15.53 14.43 14.87 7,390,047 -0.07(-0.44%)
Jan 16, 2008 13.57 15.42 13.57 14.94 8,666,900 +0.93(+6.65%)
Jan 15, 2008 14.71 14.75 13.92 14.01 6,326,021 -1.00(-6.64%)
Jan 14, 2008 15.00 15.13 14.42 15.00 5,755,987 +0.33(+2.25%)
Jan 11, 2008 14.73 15.34 14.15 14.67 7,891,557 -0.04(-0.28%)
Jan 10, 2008 13.60 15.39 13.49 14.71 11,474,299 +0.73(+5.24%)
Jan 09, 2008 13.59 14.11 12.98 13.98 10,624,326 +0.16(+1.13%)
Jan 08, 2008 14.63 15.54 13.73 13.82 12,010,664 -1.40(-9.20%)
Jan 07, 2008 15.27 15.76 14.90 15.23 6,419,004 -0.16(-1.02%)
Jan 04, 2008 16.14 16.26 15.13 15.38 6,456,122 -1.16(-7.02%)
Jan 03, 2008 17.14 17.40 16.48 16.54 3,495,095 -0.73(-4.24%)
Jan 02, 2008 17.88 17.91 17.10 17.28 3,792,328 -0.52(-2.92%)
Jan 01, 2008 17.31 18.45 16.89 17.80 0 +0.00(+0.00%)
Dec 31, 2007 17.31 18.45 16.89 17.80 5,781,454 +0.43(+2.47%)
Dec 28, 2007 18.29 18.29 17.31 17.37 4,205,767 -0.83(-4.57%)
Dec 27, 2007 18.88 19.09 18.03 18.20 3,744,887 -1.01(-5.23%)
Dec 26, 2007 19.36 19.53 18.98 19.20 2,898,378 -0.27(-1.40%)
Dec 24, 2007 18.91 19.55 18.90 19.48 1,601,086 +0.64(+3.41%)
Dec 21, 2007 18.81 18.95 18.30 18.83 3,378,880 +0.24(+1.29%)
Dec 20, 2007 18.13 18.72 17.82 18.59 4,103,764 +0.58(+3.20%)
Dec 19, 2007 18.31 18.50 17.72 18.02 3,231,243 -0.44(-2.41%)
Dec 18, 2007 18.50 18.84 18.08 18.46 3,116,262 +0.17(+0.95%)
Dec 17, 2007 18.16 19.02 17.85 18.29 4,083,068 +0.02(+0.09%)
Dec 14, 2007 18.29 19.03 18.04 18.27 4,923,544 -0.34(-1.82%)
Dec 13, 2007 17.77 18.81 17.58 18.61 4,847,759 +0.57(+3.15%)
Dec 12, 2007 18.85 19.16 17.49 18.04 6,588,220 +0.18(+1.01%)
Dec 11, 2007 20.12 20.59 17.69 17.86 8,591,696 -2.28(-11.33%)
Dec 10, 2007 19.67 20.45 19.25 20.14 3,616,573 +0.62(+3.16%)
Dec 07, 2007 19.98 20.51 19.07 19.53 5,866,644 -0.45(-2.27%)
Dec 06, 2007 17.90 20.05 17.14 19.98 9,992,274 +2.78(+16.14%)
Dec 05, 2007 16.91 17.36 16.91 17.20 4,369,336 +0.39(+2.30%)
Dec 04, 2007 16.89 17.11 16.48 16.82 3,846,322 -0.21(-1.21%)
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.