Historical Prices

Date Open High Low Close Volume Change (%)
Feb 29, 2008 11.16 11.16 10.82 10.86 4,001,994 -0.35(-3.09%)
Feb 28, 2008 11.12 11.36 11.04 11.21 3,261,416 +0.04(+0.34%)
Feb 27, 2008 10.77 11.29 10.63 11.17 4,661,755 +0.38(+3.49%)
Feb 26, 2008 10.95 11.05 10.75 10.79 3,673,904 -0.18(-1.65%)
Feb 25, 2008 10.97 11.04 10.71 10.98 2,990,014 -0.01(-0.07%)
Feb 22, 2008 10.82 11.04 10.61 10.98 3,297,984 +0.17(+1.53%)
Feb 21, 2008 11.29 11.40 10.73 10.82 5,336,477 -0.40(-3.56%)
Feb 20, 2008 10.70 11.32 10.66 11.22 7,047,848 +0.51(+4.71%)
Feb 19, 2008 10.37 10.84 10.37 10.71 4,957,148 +0.44(+4.26%)
Feb 18, 2008 10.34 10.37 10.15 10.27 0 +0.00(+0.00%)
Feb 15, 2008 10.34 10.37 10.15 10.27 3,108,848 -0.04(-0.37%)
Feb 14, 2008 10.42 10.51 10.29 10.31 3,544,815 -0.12(-1.16%)
Feb 13, 2008 10.37 10.45 10.33 10.43 2,929,377 +0.17(+1.61%)
Feb 12, 2008 10.33 10.42 10.18 10.27 1,852,914 +0.05(+0.44%)
Feb 11, 2008 10.32 10.34 10.12 10.22 3,032,695 -0.09(-0.88%)
Feb 08, 2008 10.27 10.37 10.18 10.31 3,240,823 +0.01(+0.07%)
Feb 07, 2008 10.32 10.39 10.17 10.30 3,783,003 -0.06(-0.58%)
Feb 06, 2008 10.48 10.52 10.27 10.37 3,055,373 -0.03(-0.29%)
Feb 05, 2008 10.55 10.67 10.24 10.40 6,220,769 -0.20(-1.85%)
Feb 04, 2008 10.86 10.95 10.58 10.59 4,321,195 -0.27(-2.50%)
Feb 01, 2008 10.76 11.07 10.71 10.86 2,921,245 +0.14(+1.34%)
Jan 31, 2008 10.38 10.86 10.28 10.72 3,520,937 +0.16(+1.50%)
Jan 30, 2008 10.55 10.70 10.27 10.56 6,005,932 +0.27(+2.64%)
Jan 29, 2008 10.52 10.55 10.24 10.29 4,728,573 -0.26(-2.43%)
Jan 28, 2008 9.807 10.84 9.807 10.55 7,674,902 +0.55(+5.51%)
Jan 25, 2008 10.30 10.30 9.822 9.996 5,596,731 -0.17(-1.70%)
Jan 24, 2008 10.27 10.40 10.13 10.17 4,602,942 -0.05(-0.52%)
Jan 23, 2008 9.860 10.25 9.657 10.22 6,813,155 +0.08(+0.82%)
Jan 22, 2008 9.807 10.36 9.800 10.14 5,393,327 +0.10(+0.98%)
Jan 21, 2008 10.37 10.41 9.898 10.04 0 +0.00(+0.00%)
Jan 18, 2008 10.37 10.41 9.898 10.04 5,460,610 -0.23(-2.27%)
Jan 17, 2008 10.57 10.72 10.20 10.27 5,112,465 -0.29(-2.71%)
Jan 16, 2008 10.40 10.69 10.34 10.56 4,875,178 +0.10(+0.94%)
Jan 15, 2008 10.46 10.62 10.42 10.46 2,806,756 -0.11(-1.07%)
Jan 14, 2008 10.71 10.73 10.52 10.58 3,150,563 -0.07(-0.64%)
Jan 11, 2008 10.83 10.83 10.55 10.64 3,112,626 -0.28(-2.55%)
Jan 10, 2008 10.61 11.01 10.52 10.92 3,735,724 +0.25(+2.33%)
Jan 09, 2008 10.50 10.68 10.40 10.67 3,825,427 +0.14(+1.36%)
Jan 08, 2008 11.03 11.03 10.52 10.53 4,057,283 -0.38(-3.52%)
Jan 07, 2008 10.53 10.95 10.50 10.92 3,733,081 +0.43(+4.10%)
Jan 04, 2008 10.73 10.73 10.42 10.49 4,354,920 -0.26(-2.39%)
Jan 03, 2008 11.52 11.52 10.73 10.74 5,295,669 -0.65(-5.69%)
Jan 02, 2008 11.48 11.67 11.32 11.39 3,001,806 -0.17(-1.44%)
Jan 01, 2008 11.56 11.61 11.46 11.56 0 +0.00(+0.00%)
Dec 31, 2007 11.56 11.61 11.46 11.56 2,193,441 -0.05(-0.45%)
Dec 28, 2007 11.51 11.77 11.51 11.61 2,180,853 +0.05(+0.39%)
Dec 27, 2007 11.62 11.68 11.48 11.56 2,901,204 -0.07(-0.58%)
Dec 26, 2007 11.63 11.70 11.56 11.63 4,766,728 +0.03(+0.26%)
Dec 24, 2007 11.52 11.71 11.50 11.60 916,205 +0.04(+0.33%)
Dec 21, 2007 11.31 11.65 11.27 11.56 5,300,143 +0.40(+3.58%)
Dec 20, 2007 11.13 11.28 10.96 11.16 2,925,164 +0.13(+1.16%)
Dec 19, 2007 11.17 11.17 10.86 11.04 3,335,519 -0.11(-0.95%)
Dec 18, 2007 10.74 11.22 10.72 11.14 4,173,473 +0.47(+4.38%)
Dec 17, 2007 10.84 10.89 10.62 10.67 2,931,680 -0.19(-1.73%)
Dec 14, 2007 11.16 11.31 10.86 10.86 2,957,506 -0.43(-3.81%)
Dec 13, 2007 11.35 11.46 11.12 11.29 2,937,603 -0.08(-0.66%)
Dec 12, 2007 11.56 11.68 11.18 11.37 3,186,661 +0.04(+0.33%)
Dec 11, 2007 11.54 11.67 11.30 11.33 3,258,811 -0.22(-1.89%)
Dec 10, 2007 11.52 11.65 11.41 11.55 2,634,488 +0.03(+0.26%)
Dec 07, 2007 11.67 11.84 11.51 11.52 2,527,275 -0.07(-0.59%)
Dec 06, 2007 11.03 11.60 11.01 11.59 4,300,688 +0.55(+4.99%)
Dec 05, 2007 11.05 11.10 10.78 11.04 4,256,028 +0.11(+0.97%)
Dec 04, 2007 10.87 11.15 10.86 10.93 3,481,294 -0.04(-0.34%)
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.