Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2008 12.76 13.03 12.61 12.94 95,177,704 +0.14(+1.13%)
Jan 30, 2008 12.82 13.01 12.72 12.80 73,934,752 -0.04(-0.35%)
Jan 29, 2008 12.82 12.88 12.70 12.84 62,960,024 +0.13(+1.00%)
Jan 28, 2008 12.57 12.72 12.50 12.72 68,235,512 +0.19(+1.50%)
Jan 25, 2008 12.84 12.88 12.41 12.53 108,112,288 -0.24(-1.91%)
Jan 24, 2008 12.71 12.78 12.54 12.77 105,997,240 +0.11(+0.83%)
Jan 23, 2008 12.43 12.69 12.20 12.67 179,922,464 +0.35(+2.83%)
Jan 22, 2008 12.01 12.80 11.95 12.32 128,539,888 -0.15(-1.20%)
Jan 21, 2008 12.73 12.76 12.44 12.47 0 +0.00(+0.00%)
Jan 18, 2008 12.73 12.76 12.44 12.47 97,490,008 -0.25(-2.00%)
Jan 17, 2008 12.97 12.97 12.68 12.72 96,217,464 -0.24(-1.88%)
Jan 16, 2008 13.00 13.19 12.94 12.97 99,098,472 -0.11(-0.80%)
Jan 15, 2008 13.19 13.24 13.03 13.07 60,783,180 -0.21(-1.59%)
Jan 14, 2008 13.43 13.43 13.19 13.28 63,466,600 -0.03(-0.21%)
Jan 11, 2008 13.27 13.38 13.16 13.31 81,589,488 -0.03(-0.25%)
Jan 10, 2008 13.29 13.41 13.08 13.34 98,620,072 +0.09(+0.67%)
Jan 09, 2008 13.02 13.30 13.02 13.25 108,604,976 +0.25(+1.92%)
Jan 08, 2008 12.91 13.25 12.91 13.00 93,670,048 +0.13(+1.03%)
Jan 07, 2008 12.70 12.93 12.69 12.87 86,842,792 +0.22(+1.75%)
Jan 04, 2008 12.84 12.85 12.60 12.65 75,845,448 -0.19(-1.51%)
Jan 03, 2008 12.73 12.94 12.69 12.84 82,068,240 +0.15(+1.18%)
Jan 02, 2008 12.61 12.76 12.58 12.69 82,992,432 +0.10(+0.79%)
Jan 01, 2008 12.70 12.70 12.57 12.59 0 +0.00(+0.00%)
Dec 31, 2007 12.70 12.70 12.57 12.59 55,765,276 -0.09(-0.74%)
Dec 28, 2007 12.77 12.80 12.64 12.69 43,862,024 -0.01(-0.09%)
Dec 27, 2007 12.88 12.90 12.69 12.70 65,016,512 -0.16(-1.21%)
Dec 26, 2007 12.88 12.89 12.79 12.85 38,698,636 -0.07(-0.56%)
Dec 24, 2007 12.82 13.33 12.81 12.93 38,646,732 +0.05(+0.39%)
Dec 21, 2007 12.95 12.98 12.82 12.88 111,078,696 +0.01(+0.09%)
Dec 20, 2007 12.80 12.91 12.77 12.87 59,817,240 -0.03(-0.21%)
Dec 19, 2007 12.93 13.01 12.75 12.89 63,680,412 -0.06(-0.43%)
Dec 18, 2007 12.83 13.05 12.73 12.95 79,257,064 +0.22(+1.74%)
Dec 17, 2007 12.77 12.93 12.70 12.73 79,288,568 -0.07(-0.56%)
Dec 14, 2007 12.96 13.00 12.76 12.80 79,275,560 -0.30(-2.28%)
Dec 13, 2007 13.10 13.20 12.99 13.10 65,387,760 -0.09(-0.71%)
Dec 12, 2007 13.31 13.41 13.05 13.19 78,345,120 -0.01(-0.08%)
Dec 11, 2007 13.50 13.52 13.17 13.20 79,351,072 -0.30(-2.22%)
Dec 10, 2007 13.51 13.55 13.39 13.50 45,100,924 -0.02(-0.12%)
Dec 07, 2007 13.39 13.57 13.33 13.52 66,811,360 +0.13(+0.95%)
Dec 06, 2007 13.28 13.41 13.20 13.39 51,738,612 +0.11(+0.79%)
Dec 05, 2007 13.05 13.35 13.04 13.29 83,357,768 +0.28(+2.17%)
Dec 04, 2007 12.94 13.15 12.93 13.00 53,437,896 -0.04(-0.34%)
Dec 03, 2007 13.09 13.19 12.97 13.05 61,895,396 -0.12(-0.88%)
Nov 30, 2007 13.21 13.28 13.09 13.16 79,535,904 +0.09(+0.68%)
Nov 29, 2007 12.95 13.12 12.88 13.08 63,410,260 +0.09(+0.68%)
Nov 28, 2007 12.69 13.02 12.67 12.99 86,824,360 +0.31(+2.45%)
Nov 27, 2007 12.52 12.74 12.38 12.68 102,364,472 +0.32(+2.60%)
Nov 26, 2007 12.72 12.74 12.32 12.36 75,924,272 -0.38(-2.96%)
Nov 23, 2007 12.66 12.84 12.61 12.73 69,739,088 +0.35(+2.82%)
Nov 21, 2007 12.47 12.60 12.35 12.38 79,707,504 -0.21(-1.63%)
Nov 20, 2007 12.66 12.66 12.42 12.59 101,070,168 +0.01(+0.04%)
Nov 19, 2007 12.94 12.97 12.54 12.58 105,398,744 -0.38(-2.91%)
Nov 16, 2007 13.02 13.03 12.77 12.96 69,804,368 +0.06(+0.43%)
Nov 15, 2007 13.05 13.23 12.87 12.90 64,475,820 -0.18(-1.36%)
Nov 14, 2007 13.13 13.28 13.05 13.08 76,644,160 +0.03(+0.25%)
Nov 13, 2007 12.84 13.05 12.82 13.05 68,438,504 +0.29(+2.30%)
Nov 12, 2007 12.65 12.88 12.63 12.75 60,888,176 +0.11(+0.83%)
Nov 09, 2007 12.80 12.84 12.63 12.65 87,494,432 -0.16(-1.21%)
Nov 08, 2007 12.98 12.98 12.74 12.80 109,092,576 -0.12(-0.90%)
Nov 07, 2007 13.09 13.20 12.90 12.92 70,383,672 -0.34(-2.55%)
Nov 06, 2007 13.13 13.29 13.10 13.26 62,492,524 +0.14(+1.10%)
Nov 05, 2007 13.08 13.25 13.03 13.12 59,046,580 +0.00(+0.00%)
Nov 02, 2007 13.31 13.37 13.08 13.12 73,229,960 -0.16(-1.17%)
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.