Historical Prices

Date Open High Low Close Volume Change (%)
Feb 29, 2008 11.15 11.15 10.81 10.86 4,003,199 -0.35(-3.09%)
Feb 28, 2008 11.12 11.36 11.04 11.21 3,262,398 +0.04(+0.34%)
Feb 27, 2008 10.77 11.29 10.63 11.17 4,663,158 +0.38(+3.49%)
Feb 26, 2008 10.94 11.05 10.75 10.79 3,675,010 -0.18(-1.65%)
Feb 25, 2008 10.96 11.04 10.71 10.97 2,990,914 -0.01(-0.07%)
Feb 22, 2008 10.82 11.03 10.61 10.98 3,298,977 +0.17(+1.53%)
Feb 21, 2008 11.29 11.39 10.72 10.81 5,338,083 -0.40(-3.56%)
Feb 20, 2008 10.70 11.32 10.66 11.21 7,049,969 +0.50(+4.72%)
Feb 19, 2008 10.37 10.84 10.37 10.71 4,958,640 +0.44(+4.25%)
Feb 18, 2008 10.33 10.36 10.14 10.27 0 +0.00(+0.00%)
Feb 15, 2008 10.33 10.36 10.14 10.27 3,109,784 -0.04(-0.36%)
Feb 14, 2008 10.41 10.51 10.29 10.31 3,545,882 -0.12(-1.16%)
Feb 13, 2008 10.36 10.45 10.32 10.43 2,930,259 +0.17(+1.62%)
Feb 12, 2008 10.32 10.41 10.17 10.26 1,853,472 +0.05(+0.44%)
Feb 11, 2008 10.32 10.33 10.12 10.22 3,033,607 -0.09(-0.88%)
Feb 08, 2008 10.27 10.36 10.17 10.31 3,241,798 +0.01(+0.07%)
Feb 07, 2008 10.32 10.38 10.17 10.30 3,784,141 -0.06(-0.58%)
Feb 06, 2008 10.48 10.52 10.26 10.36 3,056,293 -0.03(-0.29%)
Feb 05, 2008 10.55 10.66 10.24 10.39 6,222,641 -0.20(-1.85%)
Feb 04, 2008 10.86 10.95 10.57 10.59 4,322,496 -0.27(-2.50%)
Feb 01, 2008 10.75 11.07 10.71 10.86 2,922,125 +0.14(+1.34%)
Jan 31, 2008 10.38 10.86 10.28 10.72 3,521,996 +0.16(+1.50%)
Jan 30, 2008 10.54 10.70 10.27 10.56 6,007,740 +0.27(+2.64%)
Jan 29, 2008 10.52 10.54 10.24 10.29 4,729,996 -0.26(-2.43%)
Jan 28, 2008 9.804 10.84 9.804 10.54 7,677,211 +0.55(+5.50%)
Jan 25, 2008 10.30 10.30 9.819 9.993 5,598,416 -0.17(-1.70%)
Jan 24, 2008 10.27 10.40 10.13 10.17 4,604,327 -0.05(-0.52%)
Jan 23, 2008 9.857 10.25 9.654 10.22 6,815,205 +0.08(+0.82%)
Jan 22, 2008 9.804 10.35 9.797 10.14 5,394,950 +0.10(+0.98%)
Jan 21, 2008 10.36 10.41 9.895 10.04 0 +0.00(+0.00%)
Jan 18, 2008 10.36 10.41 9.895 10.04 5,462,253 -0.23(-2.28%)
Jan 17, 2008 10.57 10.72 10.20 10.27 5,114,003 -0.29(-2.71%)
Jan 16, 2008 10.40 10.69 10.34 10.56 4,876,645 +0.10(+0.94%)
Jan 15, 2008 10.46 10.62 10.41 10.46 2,807,601 -0.11(-1.07%)
Jan 14, 2008 10.71 10.73 10.51 10.57 3,151,511 -0.07(-0.64%)
Jan 11, 2008 10.83 10.83 10.54 10.64 3,113,563 -0.28(-2.55%)
Jan 10, 2008 10.61 11.01 10.52 10.92 3,736,849 +0.25(+2.33%)
Jan 09, 2008 10.50 10.68 10.40 10.67 3,826,579 +0.14(+1.36%)
Jan 08, 2008 11.03 11.03 10.52 10.53 4,058,504 -0.38(-3.52%)
Jan 07, 2008 10.53 10.95 10.50 10.91 3,734,204 +0.43(+4.10%)
Jan 04, 2008 10.72 10.72 10.41 10.48 4,356,231 -0.26(-2.39%)
Jan 03, 2008 11.52 11.52 10.72 10.74 5,297,262 -0.65(-5.69%)
Jan 02, 2008 11.48 11.67 11.32 11.39 3,002,709 -0.17(-1.44%)
Jan 01, 2008 11.55 11.61 11.45 11.55 0 +0.00(+0.00%)
Dec 31, 2007 11.55 11.61 11.45 11.55 2,194,101 -0.05(-0.45%)
Dec 28, 2007 11.51 11.76 11.51 11.61 2,181,510 +0.05(+0.39%)
Dec 27, 2007 11.62 11.67 11.48 11.56 2,902,077 -0.07(-0.58%)
Dec 26, 2007 11.63 11.70 11.56 11.63 4,768,162 +0.03(+0.26%)
Dec 24, 2007 11.52 11.71 11.49 11.60 916,481 +0.04(+0.33%)
Dec 21, 2007 11.30 11.65 11.27 11.56 5,301,738 +0.40(+3.58%)
Dec 20, 2007 11.13 11.28 10.96 11.16 2,926,044 +0.13(+1.16%)
Dec 19, 2007 11.17 11.17 10.86 11.03 3,336,523 -0.11(-0.95%)
Dec 18, 2007 10.74 11.21 10.72 11.14 4,174,729 +0.47(+4.38%)
Dec 17, 2007 10.84 10.89 10.62 10.67 2,932,562 -0.19(-1.73%)
Dec 14, 2007 11.16 11.31 10.85 10.86 2,958,396 -0.43(-3.80%)
Dec 13, 2007 11.35 11.45 11.12 11.29 2,938,487 -0.08(-0.66%)
Dec 12, 2007 11.56 11.68 11.18 11.36 3,187,620 +0.04(+0.33%)
Dec 11, 2007 11.54 11.67 11.30 11.33 3,259,792 -0.22(-1.89%)
Dec 10, 2007 11.52 11.65 11.40 11.55 2,635,281 +0.03(+0.26%)
Dec 07, 2007 11.67 11.84 11.51 11.52 2,528,035 -0.07(-0.59%)
Dec 06, 2007 11.03 11.60 11.00 11.58 4,301,982 +0.55(+4.99%)
Dec 05, 2007 11.05 11.09 10.78 11.03 4,257,309 +0.11(+0.97%)
Dec 04, 2007 10.87 11.15 10.86 10.93 3,482,342 -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.