Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 29, 2008 9.820 9.836 9.521 9.549 15,333,893 -0.36(-3.66%)
Feb 28, 2008 9.974 10.01 9.824 9.911 15,447,464 -0.11(-1.14%)
Feb 27, 2008 10.14 10.21 9.978 10.02 12,502,210 -0.19(-1.85%)
Feb 26, 2008 10.13 10.23 10.07 10.21 14,483,733 +0.06(+0.54%)
Feb 25, 2008 10.14 10.19 9.970 10.16 10,363,035 +0.02(+0.23%)
Feb 22, 2008 10.06 10.15 9.954 10.14 12,268,886 +0.17(+1.70%)
Feb 21, 2008 10.38 10.43 9.946 9.966 26,906,972 -0.39(-3.76%)
Feb 20, 2008 10.33 10.43 10.19 10.36 16,219,992 -0.02(-0.19%)
Feb 19, 2008 10.68 10.68 10.34 10.38 15,360,806 -0.20(-1.93%)
Feb 18, 2008 10.33 10.61 10.20 10.58 0 +0.00(+0.00%)
Feb 15, 2008 10.33 10.61 10.20 10.58 16,096,590 +0.23(+2.24%)
Feb 14, 2008 10.45 10.50 10.23 10.35 17,259,052 -0.07(-0.68%)
Feb 13, 2008 10.23 10.47 10.20 10.42 11,992,476 +0.27(+2.64%)
Feb 12, 2008 10.26 10.30 10.08 10.15 18,626,496 -0.07(-0.73%)
Feb 11, 2008 10.10 10.25 10.04 10.23 13,479,288 +0.10(+0.97%)
Feb 08, 2008 9.915 10.17 9.903 10.13 19,417,518 +0.15(+1.46%)
Feb 07, 2008 9.942 10.14 9.844 9.982 14,506,000 +0.00(+0.04%)
Feb 06, 2008 9.962 10.32 9.938 9.978 15,452,752 -0.00(-0.04%)
Feb 05, 2008 10.07 10.25 9.958 9.982 11,773,255 -0.26(-2.50%)
Feb 04, 2008 10.23 10.29 10.06 10.24 11,824,881 +0.01(+0.08%)
Feb 01, 2008 10.02 10.32 10.01 10.23 14,266,700 +0.21(+2.08%)
Jan 31, 2008 10.01 10.25 9.844 10.02 20,163,548 +0.11(+1.11%)
Jan 30, 2008 9.982 10.23 9.883 9.911 14,383,045 -0.04(-0.44%)
Jan 29, 2008 10.01 10.08 9.722 9.954 15,855,520 -0.02(-0.16%)
Jan 28, 2008 10.02 10.08 9.860 9.970 14,325,202 +0.01(+0.08%)
Jan 25, 2008 10.29 10.32 9.848 9.962 14,328,843 -0.25(-2.47%)
Jan 24, 2008 10.54 10.54 10.13 10.21 15,993,901 -0.28(-2.63%)
Jan 23, 2008 9.899 10.63 9.793 10.49 21,372,092 +0.48(+4.76%)
Jan 22, 2008 9.541 10.20 9.541 10.01 19,088,304 +0.02(+0.16%)
Jan 21, 2008 10.17 10.32 9.919 9.997 0 +0.00(+0.00%)
Jan 18, 2008 10.17 10.32 9.919 9.997 22,029,650 -0.09(-0.86%)
Jan 17, 2008 10.50 10.67 10.05 10.08 15,539,377 -0.35(-3.36%)
Jan 16, 2008 10.01 10.58 9.970 10.43 20,873,194 +0.39(+3.88%)
Jan 15, 2008 10.06 10.15 9.891 10.04 16,999,184 -0.13(-1.32%)
Jan 14, 2008 10.48 10.48 10.12 10.18 16,013,301 -0.24(-2.27%)
Jan 11, 2008 10.55 10.66 10.29 10.41 16,589,719 -0.26(-2.40%)
Jan 10, 2008 10.31 10.80 10.21 10.67 22,407,270 +0.30(+2.92%)
Jan 09, 2008 10.06 10.39 9.962 10.37 22,963,894 +0.31(+3.05%)
Jan 08, 2008 10.14 10.18 9.946 10.06 17,403,892 -0.01(-0.08%)
Jan 07, 2008 10.06 10.19 10.00 10.07 13,485,771 +0.09(+0.91%)
Jan 04, 2008 10.09 10.14 9.887 9.978 15,427,292 -0.19(-1.90%)
Jan 03, 2008 10.16 10.31 10.15 10.17 15,379,983 +0.06(+0.62%)
Jan 02, 2008 10.49 10.51 10.08 10.11 16,239,817 -0.41(-3.89%)
Jan 01, 2008 10.61 10.65 10.44 10.52 0 +0.00(+0.00%)
Dec 31, 2007 10.61 10.65 10.44 10.52 11,488,564 -0.10(-0.96%)
Dec 28, 2007 10.59 10.77 10.53 10.62 10,480,977 +0.03(+0.30%)
Dec 27, 2007 10.53 10.68 10.51 10.59 9,054,519 -0.06(-0.52%)
Dec 26, 2007 10.77 10.77 10.52 10.64 8,780,139 -0.16(-1.46%)
Dec 24, 2007 10.62 10.82 10.57 10.80 4,823,808 +0.25(+2.35%)
Dec 21, 2007 10.51 10.58 10.36 10.55 23,310,232 +0.07(+0.71%)
Dec 20, 2007 10.25 10.50 10.25 10.48 21,121,732 +0.29(+2.82%)
Dec 19, 2007 10.28 10.30 10.13 10.19 14,474,831 -0.11(-1.11%)
Dec 18, 2007 10.19 10.38 10.16 10.30 19,744,508 +0.17(+1.71%)
Dec 17, 2007 10.48 10.50 10.09 10.13 20,582,396 -0.19(-1.83%)
Dec 14, 2007 10.24 10.43 10.24 10.32 18,932,658 +0.00(+0.00%)
Dec 13, 2007 10.18 10.36 10.08 10.32 18,715,086 +0.09(+0.92%)
Dec 12, 2007 10.64 10.64 10.04 10.23 26,559,868 -0.20(-1.89%)
Dec 11, 2007 10.89 10.89 10.25 10.42 42,449,700 -0.74(-6.60%)
Dec 10, 2007 11.28 11.38 11.04 11.16 14,335,970 -0.02(-0.18%)
Dec 07, 2007 11.21 11.30 11.15 11.18 12,692,741 +0.10(+0.92%)
Dec 06, 2007 11.12 11.22 10.96 11.08 12,808,163 -0.05(-0.42%)
Dec 05, 2007 11.22 11.31 11.03 11.12 13,663,020 -0.02(-0.14%)
Dec 04, 2007 11.29 11.44 11.14 11.14 13,852,380 -0.24(-2.08%)
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.