Historical Prices

Date Open High Low Close Volume Change (%)
Feb 29, 2008 11.65 11.67 11.42 11.46 91,782,720 -0.14(-1.20%)
Feb 28, 2008 11.71 11.73 11.54 11.60 51,875,000 -0.10(-0.88%)
Feb 27, 2008 11.73 11.77 11.63 11.71 51,219,504 -0.04(-0.35%)
Feb 26, 2008 11.65 11.79 11.64 11.75 91,596,536 +0.03(+0.22%)
Feb 25, 2008 11.58 11.74 11.58 11.72 75,046,912 +0.14(+1.24%)
Feb 22, 2008 11.58 11.62 11.40 11.58 63,461,772 +0.05(+0.45%)
Feb 21, 2008 11.67 11.67 11.48 11.53 77,016,848 -0.04(-0.31%)
Feb 20, 2008 11.49 11.60 11.41 11.56 65,496,100 +0.05(+0.45%)
Feb 19, 2008 11.58 11.67 11.49 11.51 66,861,740 +0.02(+0.18%)
Feb 18, 2008 11.54 11.64 11.48 11.49 0 +0.00(+0.00%)
Feb 15, 2008 11.54 11.64 11.48 11.49 109,553,360 -0.06(-0.53%)
Feb 14, 2008 11.70 11.75 11.48 11.55 86,898,616 -0.15(-1.28%)
Feb 13, 2008 11.68 11.77 11.64 11.70 99,391,504 +0.03(+0.26%)
Feb 12, 2008 11.47 11.70 11.45 11.67 83,839,600 +0.25(+2.16%)
Feb 11, 2008 11.51 11.53 11.34 11.42 60,680,376 -0.05(-0.45%)
Feb 08, 2008 11.65 11.67 11.41 11.47 58,845,092 -0.19(-1.63%)
Feb 07, 2008 11.63 11.78 11.55 11.67 64,202,164 +0.04(+0.35%)
Feb 06, 2008 11.78 11.85 11.62 11.62 82,289,016 -0.19(-1.61%)
Feb 05, 2008 12.09 12.12 11.81 11.81 76,454,896 -0.34(-2.83%)
Feb 04, 2008 12.12 12.24 12.09 12.16 57,515,840 +0.02(+0.17%)
Feb 01, 2008 12.04 12.24 11.90 12.14 101,239,120 +0.12(+0.98%)
Jan 31, 2008 11.85 12.10 11.71 12.02 102,486,160 +0.13(+1.13%)
Jan 30, 2008 11.90 12.08 11.81 11.89 79,612,016 -0.04(-0.35%)
Jan 29, 2008 11.91 11.96 11.80 11.93 67,794,568 +0.12(+1.00%)
Jan 28, 2008 11.68 11.81 11.61 11.81 73,475,144 +0.17(+1.50%)
Jan 25, 2008 11.92 11.96 11.53 11.63 116,413,952 -0.23(-1.91%)
Jan 24, 2008 11.80 11.87 11.64 11.86 114,136,488 +0.10(+0.83%)
Jan 23, 2008 11.55 11.78 11.33 11.76 193,738,240 +0.32(+2.83%)
Jan 22, 2008 11.16 11.89 11.09 11.44 138,410,128 -0.14(-1.20%)
Jan 21, 2008 11.82 11.85 11.56 11.58 0 +0.00(+0.00%)
Jan 18, 2008 11.82 11.85 11.56 11.58 104,976,016 -0.24(-2.00%)
Jan 17, 2008 12.04 12.04 11.77 11.81 103,605,760 -0.23(-1.88%)
Jan 16, 2008 12.08 12.25 12.02 12.04 106,707,992 -0.10(-0.80%)
Jan 15, 2008 12.25 12.30 12.10 12.14 65,450,564 -0.20(-1.59%)
Jan 14, 2008 12.47 12.47 12.25 12.33 68,340,040 -0.03(-0.21%)
Jan 11, 2008 12.32 12.42 12.23 12.36 87,854,528 -0.03(-0.25%)
Jan 10, 2008 12.34 12.46 12.15 12.39 106,192,856 +0.08(+0.67%)
Jan 09, 2008 12.09 12.35 12.09 12.31 116,944,472 +0.23(+1.92%)
Jan 08, 2008 11.99 12.31 11.99 12.08 100,862,728 +0.12(+1.03%)
Jan 07, 2008 11.79 12.01 11.78 11.95 93,511,232 +0.21(+1.75%)
Jan 04, 2008 11.93 11.94 11.70 11.75 81,669,424 -0.18(-1.51%)
Jan 03, 2008 11.82 12.02 11.79 11.93 88,370,048 +0.14(+1.18%)
Jan 02, 2008 11.71 11.85 11.68 11.79 89,365,200 +0.09(+0.79%)
Jan 01, 2008 11.80 11.80 11.68 11.70 0 +0.00(+0.00%)
Dec 31, 2007 11.80 11.80 11.68 11.70 60,047,348 -0.09(-0.74%)
Dec 28, 2007 11.86 11.89 11.74 11.78 47,230,076 -0.01(-0.09%)
Dec 27, 2007 11.96 11.98 11.78 11.79 70,008,960 -0.14(-1.21%)
Dec 26, 2007 11.96 11.97 11.88 11.94 41,670,204 -0.07(-0.56%)
Dec 24, 2007 11.90 12.38 11.90 12.00 41,614,312 +0.05(+0.39%)
Dec 21, 2007 12.03 12.06 11.90 11.96 119,608,136 +0.01(+0.09%)
Dec 20, 2007 11.89 11.99 11.86 11.95 64,410,452 -0.03(-0.21%)
Dec 19, 2007 12.00 12.08 11.84 11.97 68,570,264 -0.05(-0.43%)
Dec 18, 2007 11.92 12.12 11.82 12.03 85,343,008 +0.21(+1.74%)
Dec 17, 2007 11.86 12.00 11.79 11.82 85,376,936 -0.07(-0.56%)
Dec 14, 2007 12.04 12.08 11.85 11.89 85,362,928 -0.28(-2.28%)
Dec 13, 2007 12.17 12.26 12.06 12.16 70,408,720 -0.09(-0.71%)
Dec 12, 2007 12.36 12.45 12.12 12.25 84,361,048 -0.01(-0.08%)
Dec 11, 2007 12.53 12.56 12.23 12.26 85,444,240 -0.28(-2.22%)
Dec 10, 2007 12.55 12.58 12.44 12.54 48,564,108 -0.02(-0.12%)
Dec 07, 2007 12.44 12.61 12.38 12.56 71,941,632 +0.12(+0.95%)
Dec 06, 2007 12.33 12.45 12.26 12.44 55,711,488 +0.10(+0.79%)
Dec 05, 2007 12.12 12.40 12.11 12.34 89,758,592 +0.26(+2.17%)
Dec 04, 2007 12.02 12.21 12.01 12.08 57,541,252 -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.