Historical Prices

Date Open High Low Close Volume Change (%)
Feb 29, 2008 13.52 13.52 13.07 13.18 33,737,952 +0.47(+3.70%)
Feb 28, 2008 12.92 13.06 12.56 12.71 13,644,504 -0.27(-2.11%)
Feb 27, 2008 13.19 13.24 12.79 12.98 14,548,803 -0.26(-1.97%)
Feb 26, 2008 12.98 13.33 12.98 13.24 22,397,032 +0.20(+1.55%)
Feb 25, 2008 12.87 13.07 12.75 13.04 21,944,110 +0.16(+1.27%)
Feb 22, 2008 12.69 12.88 12.54 12.88 9,665,189 +0.27(+2.18%)
Feb 21, 2008 12.80 12.96 12.56 12.60 12,837,871 -0.17(-1.33%)
Feb 20, 2008 12.58 12.83 12.55 12.77 25,527,104 +0.21(+1.66%)
Feb 19, 2008 12.91 13.06 12.51 12.56 12,443,817 -0.31(-2.39%)
Feb 18, 2008 12.58 12.90 12.50 12.87 0 +0.00(+0.00%)
Feb 15, 2008 12.58 12.90 12.50 12.87 13,321,462 +0.18(+1.39%)
Feb 14, 2008 12.99 13.06 12.54 12.69 12,890,149 -0.41(-3.14%)
Feb 13, 2008 13.10 13.28 12.90 13.11 11,469,373 +0.08(+0.60%)
Feb 12, 2008 13.11 13.35 12.94 13.03 9,834,141 -0.03(-0.20%)
Feb 11, 2008 12.94 13.05 12.72 13.05 14,937,337 +0.13(+1.01%)
Feb 08, 2008 12.75 13.20 12.62 12.92 18,857,332 +0.08(+0.66%)
Feb 07, 2008 11.94 12.97 11.94 12.84 18,118,212 +0.86(+7.20%)
Feb 06, 2008 11.97 12.38 11.83 11.98 15,966,304 +0.10(+0.88%)
Feb 05, 2008 12.00 12.30 11.82 11.87 13,765,393 -0.37(-2.99%)
Feb 04, 2008 12.59 12.68 12.11 12.24 10,289,278 -0.40(-3.15%)
Feb 01, 2008 12.48 12.72 12.38 12.64 10,871,183 +0.16(+1.31%)
Jan 31, 2008 11.87 12.76 11.71 12.47 16,042,462 +0.44(+3.64%)
Jan 30, 2008 12.31 12.37 11.96 12.03 14,693,911 -0.30(-2.44%)
Jan 29, 2008 12.03 12.38 11.85 12.33 10,031,997 +0.32(+2.66%)
Jan 28, 2008 11.62 12.05 11.52 12.01 14,359,304 +0.39(+3.31%)
Jan 25, 2008 12.13 12.41 11.47 11.63 15,653,648 -0.38(-3.16%)
Jan 24, 2008 12.20 12.28 11.67 12.01 25,297,414 -0.13(-1.08%)
Jan 23, 2008 11.30 12.28 11.12 12.14 26,111,240 +0.59(+5.09%)
Jan 22, 2008 10.69 11.72 10.69 11.55 20,338,668 +0.29(+2.61%)
Jan 21, 2008 11.22 11.71 11.13 11.26 0 +0.00(+0.00%)
Jan 18, 2008 11.22 11.71 11.13 11.26 21,095,238 +0.14(+1.23%)
Jan 17, 2008 11.45 11.80 11.07 11.12 19,473,052 -0.27(-2.41%)
Jan 16, 2008 11.04 11.58 11.00 11.39 12,324,651 +0.27(+2.47%)
Jan 15, 2008 11.30 11.41 11.06 11.12 11,543,683 -0.33(-2.91%)
Jan 14, 2008 11.35 11.47 11.26 11.45 15,529,529 +0.22(+1.92%)
Jan 11, 2008 11.61 11.61 11.12 11.24 19,345,356 -0.50(-4.29%)
Jan 10, 2008 12.14 12.24 11.47 11.74 35,376,340 -0.90(-7.13%)
Jan 09, 2008 12.69 12.69 12.10 12.64 17,653,608 +0.01(+0.10%)
Jan 08, 2008 13.12 13.25 11.99 12.63 12,420,176 -0.45(-3.45%)
Jan 07, 2008 12.90 13.22 12.71 13.08 14,880,837 +0.24(+1.83%)
Jan 04, 2008 13.01 13.13 12.54 12.84 21,375,774 -0.46(-3.49%)
Jan 03, 2008 13.34 13.61 13.25 13.31 19,516,774 +0.03(+0.25%)
Jan 02, 2008 13.87 13.88 13.26 13.28 14,925,279 -0.63(-4.51%)
Jan 01, 2008 13.89 14.09 13.79 13.90 0 +0.00(+0.00%)
Dec 31, 2007 13.89 14.09 13.79 13.90 10,142,177 -0.05(-0.37%)
Dec 28, 2007 13.75 14.04 13.74 13.96 10,225,382 +0.18(+1.33%)
Dec 27, 2007 13.91 13.94 13.74 13.77 5,151,339 -0.16(-1.13%)
Dec 26, 2007 14.39 14.39 13.73 13.93 8,284,118 -0.36(-2.52%)
Dec 24, 2007 14.22 14.37 14.19 14.29 4,505,460 +0.07(+0.51%)
Dec 21, 2007 14.05 14.24 13.87 14.22 17,222,856 +0.34(+2.45%)
Dec 20, 2007 14.18 14.33 13.68 13.88 15,973,234 -0.17(-1.21%)
Dec 19, 2007 14.18 14.30 13.90 14.05 9,590,325 -0.10(-0.74%)
Dec 18, 2007 14.03 14.29 13.79 14.15 13,946,037 +0.19(+1.36%)
Dec 17, 2007 13.75 14.15 13.75 13.96 14,621,292 +0.12(+0.90%)
Dec 14, 2007 14.00 14.03 13.66 13.84 15,297,047 -0.15(-1.07%)
Dec 13, 2007 13.62 14.05 13.50 13.99 14,112,287 +0.33(+2.44%)
Dec 12, 2007 13.47 13.96 13.36 13.65 19,274,202 +0.31(+2.30%)
Dec 11, 2007 14.05 14.05 13.18 13.35 17,494,632 -0.71(-5.06%)
Dec 10, 2007 14.11 14.15 13.67 14.06 15,953,887 -0.03(-0.23%)
Dec 07, 2007 13.97 14.33 13.88 14.09 17,897,294 +0.17(+1.22%)
Dec 06, 2007 13.50 14.14 13.14 13.92 23,296,330 +0.69(+5.18%)
Dec 05, 2007 13.67 13.72 13.04 13.24 15,114,074 -0.35(-2.55%)
Dec 04, 2007 13.30 13.65 13.14 13.58 13,495,392 +0.18(+1.32%)
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.