Historical Prices

Date Open High Low Close Volume Change (%)
Feb 29, 2008 13.03 13.14 12.45 12.68 18,435,950 -0.42(-3.17%)
Feb 28, 2008 12.77 13.16 12.64 13.10 13,252,717 +0.39(+3.10%)
Feb 27, 2008 12.61 12.90 12.49 12.71 6,331,639 +0.15(+1.17%)
Feb 26, 2008 12.40 12.74 12.19 12.56 8,889,562 +0.16(+1.26%)
Feb 25, 2008 12.35 12.50 12.02 12.40 8,279,646 +0.06(+0.47%)
Feb 22, 2008 12.17 12.38 11.99 12.35 6,287,184 +0.13(+1.10%)
Feb 21, 2008 12.17 12.44 11.86 12.21 25,001,620 +0.26(+2.20%)
Feb 20, 2008 12.19 12.29 11.81 11.95 20,602,448 -0.72(-5.72%)
Feb 19, 2008 13.01 13.03 12.56 12.67 7,441,611 +0.00(+0.00%)
Feb 18, 2008 12.83 12.96 12.35 12.67 5,439,361 +0.00(+0.00%)
Feb 15, 2008 12.83 12.96 12.35 12.67 5,439,034 -0.24(-1.82%)
Feb 14, 2008 13.09 13.12 12.88 12.91 8,466,762 +0.01(+0.07%)
Feb 13, 2008 12.68 12.91 12.45 12.90 7,796,146 +0.14(+1.10%)
Feb 12, 2008 12.67 12.93 12.52 12.76 5,235,396 +0.20(+1.56%)
Feb 11, 2008 12.43 12.74 12.14 12.56 4,449,958 +0.10(+0.83%)
Feb 08, 2008 12.15 12.59 12.15 12.46 4,693,604 +0.21(+1.72%)
Feb 07, 2008 12.26 12.56 12.15 12.25 10,388,995 -0.02(-0.20%)
Feb 06, 2008 12.80 13.10 12.21 12.27 9,951,619 -0.57(-4.45%)
Feb 05, 2008 13.75 13.93 12.74 12.84 10,524,960 -1.11(-7.97%)
Feb 04, 2008 14.06 14.12 13.83 13.96 6,287,135 -0.05(-0.35%)
Feb 01, 2008 14.06 14.24 13.85 14.01 7,230,584 -0.13(-0.95%)
Jan 31, 2008 12.83 14.21 12.67 14.14 11,535,660 +0.50(+3.63%)
Jan 30, 2008 13.78 14.35 13.50 13.64 11,114,469 -0.26(-1.85%)
Jan 29, 2008 13.66 13.97 13.43 13.90 6,943,895 +0.43(+3.22%)
Jan 28, 2008 13.16 13.50 12.71 13.47 5,794,652 +0.33(+2.54%)
Jan 25, 2008 13.62 13.81 12.99 13.13 7,916,884 -0.29(-2.19%)
Jan 24, 2008 12.88 13.65 12.76 13.43 12,244,609 +0.75(+5.88%)
Jan 23, 2008 11.79 12.74 11.61 12.68 9,211,321 +0.46(+3.72%)
Jan 22, 2008 10.72 12.37 10.62 12.23 14,476,057 +0.78(+6.84%)
Jan 21, 2008 11.65 11.82 11.21 11.44 10,179,437 +0.00(+0.00%)
Jan 18, 2008 11.65 11.82 11.21 11.44 10,179,437 -0.09(-0.82%)
Jan 17, 2008 12.63 12.78 11.37 11.54 13,162,837 -0.95(-7.59%)
Jan 16, 2008 13.36 13.37 12.18 12.49 16,764,046 -1.01(-7.51%)
Jan 15, 2008 14.00 14.00 13.43 13.50 6,688,082 -0.72(-5.09%)
Jan 14, 2008 14.18 14.23 14.02 14.22 6,132,354 +0.14(+0.98%)
Jan 11, 2008 13.94 14.26 13.72 14.09 4,736,607 +0.02(+0.17%)
Jan 10, 2008 13.68 14.20 13.51 14.06 5,884,374 +0.38(+2.77%)
Jan 09, 2008 13.37 13.73 13.11 13.68 8,085,786 +0.39(+2.90%)
Jan 08, 2008 13.69 14.14 13.23 13.30 5,730,585 -0.63(-4.50%)
Jan 07, 2008 13.64 14.00 13.02 13.93 9,790,398 +0.28(+2.08%)
Jan 04, 2008 14.21 14.27 13.55 13.64 6,092,381 -0.82(-5.68%)
Jan 03, 2008 14.72 14.83 14.38 14.46 4,645,893 -0.28(-1.87%)
Jan 02, 2008 15.22 15.25 14.67 14.74 5,105,337 -0.39(-2.55%)
Jan 01, 2008 15.11 15.22 15.05 15.12 4,744,097 +0.00(+0.00%)
Dec 31, 2007 15.11 15.22 15.05 15.12 4,744,097 +0.11(+0.75%)
Dec 28, 2007 14.88 15.12 14.81 15.01 3,600,548 +0.16(+1.05%)
Dec 27, 2007 15.28 15.28 14.82 14.85 3,433,191 -0.42(-2.78%)
Dec 26, 2007 15.04 15.28 14.95 15.28 4,650,932 +0.31(+2.06%)
Dec 24, 2007 14.99 15.06 14.74 14.97 2,227,649 +0.09(+0.60%)
Dec 21, 2007 14.87 15.03 14.65 14.88 6,749,508 +0.29(+1.97%)
Dec 20, 2007 14.31 14.61 14.24 14.59 3,680,515 +0.38(+2.71%)
Dec 19, 2007 14.01 14.38 13.99 14.21 5,112,049 +0.28(+2.00%)
Dec 18, 2007 14.44 14.55 13.85 13.93 6,060,812 -0.38(-2.65%)
Dec 17, 2007 14.22 14.52 14.13 14.31 7,362,206 +0.02(+0.17%)
Dec 14, 2007 14.24 14.35 14.06 14.29 5,098,816 +0.02(+0.13%)
Dec 13, 2007 13.87 14.30 13.75 14.27 5,584,348 +0.40(+2.89%)
Dec 12, 2007 14.21 14.35 13.64 13.87 7,569,120 -0.11(-0.81%)
Dec 11, 2007 14.58 14.62 13.90 13.98 7,737,351 -0.59(-4.05%)
Dec 10, 2007 14.15 14.70 14.05 14.57 12,848,147 +0.57(+4.11%)
Dec 07, 2007 13.63 14.09 13.60 14.00 8,840,800 +0.49(+3.64%)
Dec 06, 2007 13.43 13.73 13.42 13.50 8,833,758 +0.09(+0.68%)
Dec 05, 2007 13.32 13.43 13.26 13.41 6,237,391 +0.20(+1.50%)
Dec 04, 2007 13.30 13.42 13.16 13.21 5,812,781 -0.08(-0.62%)
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.