Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 29, 2008 12.88 12.92 12.40 12.46 4,916,909 -0.55(-4.21%)
Feb 28, 2008 13.02 13.06 12.90 13.00 4,021,684 -0.08(-0.64%)
Feb 27, 2008 13.37 13.42 12.99 13.09 5,772,271 -0.37(-2.78%)
Feb 26, 2008 13.37 13.47 13.23 13.46 5,672,497 +0.05(+0.36%)
Feb 25, 2008 13.12 13.44 13.04 13.41 4,555,963 +0.34(+2.60%)
Feb 22, 2008 13.01 13.10 12.80 13.07 5,790,078 +0.13(+1.02%)
Feb 21, 2008 13.26 13.36 12.86 12.94 6,453,227 -0.26(-1.94%)
Feb 20, 2008 13.27 13.27 13.00 13.20 6,283,180 -0.12(-0.88%)
Feb 19, 2008 13.47 13.54 13.21 13.31 6,113,695 -0.05(-0.36%)
Feb 18, 2008 13.36 13.38 13.14 13.36 0 +0.00(+0.00%)
Feb 15, 2008 13.36 13.38 13.14 13.36 4,859,776 +0.00(+0.00%)
Feb 14, 2008 13.42 13.68 13.27 13.36 4,468,817 -0.12(-0.92%)
Feb 13, 2008 13.39 13.51 13.29 13.49 6,762,614 +0.23(+1.72%)
Feb 12, 2008 13.51 13.61 13.15 13.26 5,559,058 -0.16(-1.19%)
Feb 11, 2008 13.20 13.45 13.13 13.42 3,493,192 +0.16(+1.20%)
Feb 08, 2008 13.36 13.42 13.16 13.26 3,879,767 -0.19(-1.44%)
Feb 07, 2008 13.45 13.56 13.17 13.45 5,390,391 -0.01(-0.10%)
Feb 06, 2008 13.85 13.91 13.41 13.47 7,332,353 -0.32(-2.31%)
Feb 05, 2008 13.39 14.06 13.32 13.79 13,039,700 +0.18(+1.32%)
Feb 04, 2008 13.51 13.76 13.47 13.61 4,347,320 +0.12(+0.93%)
Feb 01, 2008 13.13 13.53 12.86 13.48 5,853,460 +0.26(+1.94%)
Jan 31, 2008 12.75 13.36 12.59 13.22 5,306,353 +0.30(+2.36%)
Jan 30, 2008 12.91 13.31 12.86 12.92 5,409,695 -0.08(-0.64%)
Jan 29, 2008 13.07 13.24 12.94 13.00 4,951,417 +0.08(+0.64%)
Jan 28, 2008 12.66 12.99 12.50 12.92 5,011,253 +0.30(+2.36%)
Jan 25, 2008 12.68 12.84 12.53 12.62 8,015,588 +0.05(+0.39%)
Jan 24, 2008 12.63 13.14 12.46 12.57 8,205,012 +0.02(+0.17%)
Jan 23, 2008 11.91 12.57 11.82 12.55 10,414,689 +0.30(+2.43%)
Jan 22, 2008 12.00 12.64 11.52 12.25 11,792,548 -0.37(-2.91%)
Jan 21, 2008 12.78 13.00 12.41 12.62 0 +0.00(+0.00%)
Jan 18, 2008 12.78 13.00 12.41 12.62 13,132,636 -0.08(-0.65%)
Jan 17, 2008 13.49 13.51 12.64 12.70 12,139,103 -0.77(-5.71%)
Jan 16, 2008 14.17 14.35 13.24 13.47 14,211,169 -0.70(-4.94%)
Jan 15, 2008 14.56 14.76 14.17 14.17 8,442,965 -0.51(-3.45%)
Jan 14, 2008 14.76 14.85 14.58 14.68 4,854,077 +0.06(+0.38%)
Jan 11, 2008 14.78 14.88 14.49 14.62 5,611,925 -0.41(-2.72%)
Jan 10, 2008 14.87 15.26 14.82 15.03 6,683,060 +0.13(+0.88%)
Jan 09, 2008 15.22 15.30 14.88 14.90 11,320,484 -0.27(-1.78%)
Jan 08, 2008 15.28 15.57 15.15 15.17 6,956,866 -0.06(-0.41%)
Jan 07, 2008 14.76 15.34 14.71 15.23 8,397,081 +0.59(+4.02%)
Jan 04, 2008 14.49 14.79 14.37 14.64 6,235,430 +0.06(+0.38%)
Jan 03, 2008 14.64 14.73 14.57 14.59 4,496,093 -0.03(-0.24%)
Jan 02, 2008 14.84 14.96 14.60 14.62 4,425,672 -0.19(-1.31%)
Jan 01, 2008 14.98 15.09 14.73 14.82 0 +0.00(+0.00%)
Dec 31, 2007 14.98 15.09 14.73 14.82 3,010,731 -0.19(-1.25%)
Dec 28, 2007 15.03 15.16 14.91 15.00 4,092,503 -0.03(-0.23%)
Dec 27, 2007 15.27 15.34 15.04 15.04 4,658,154 -0.29(-1.90%)
Dec 26, 2007 15.25 15.38 15.17 15.33 3,873,937 +0.03(+0.18%)
Dec 24, 2007 15.14 15.38 15.14 15.30 2,093,559 +0.08(+0.50%)
Dec 21, 2007 15.41 15.41 15.06 15.23 7,991,294 +0.20(+1.34%)
Dec 20, 2007 15.01 15.07 14.58 15.03 5,790,260 +0.09(+0.60%)
Dec 19, 2007 14.90 15.12 14.77 14.94 4,563,875 -0.01(-0.09%)
Dec 18, 2007 14.82 14.97 14.53 14.95 7,923,128 +0.20(+1.36%)
Dec 17, 2007 14.87 14.94 14.69 14.75 4,864,514 -0.21(-1.44%)
Dec 14, 2007 15.09 15.10 14.76 14.96 6,130,378 -0.14(-0.92%)
Dec 13, 2007 15.05 15.27 14.91 15.10 4,666,515 -0.05(-0.32%)
Dec 12, 2007 15.40 15.59 14.97 15.15 7,016,852 +0.06(+0.37%)
Dec 11, 2007 15.48 15.59 15.06 15.09 6,798,347 -0.33(-2.16%)
Dec 10, 2007 15.21 15.61 15.21 15.43 5,035,123 +0.23(+1.50%)
Dec 07, 2007 14.87 15.30 14.87 15.20 4,515,314 +0.33(+2.19%)
Dec 06, 2007 15.23 15.23 14.76 14.87 11,305,711 -0.36(-2.36%)
Dec 05, 2007 15.07 15.28 14.97 15.23 4,299,424 +0.24(+1.57%)
Dec 04, 2007 14.94 15.17 14.77 15.00 4,109,448 -0.06(-0.37%)
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.