Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 29, 2008 12.37 12.60 12.21 12.28 455,050 -0.27(-2.15%)
Feb 28, 2008 13.10 13.10 12.52 12.55 309,100 -0.59(-4.49%)
Feb 27, 2008 13.54 13.67 12.88 13.14 508,900 -0.52(-3.81%)
Feb 26, 2008 13.35 14.02 13.20 13.66 412,800 +0.23(+1.71%)
Feb 25, 2008 13.26 13.53 12.93 13.43 279,400 +0.20(+1.51%)
Feb 22, 2008 13.11 13.38 12.68 13.23 212,900 +0.11(+0.84%)
Feb 21, 2008 13.98 14.13 13.02 13.12 245,100 -0.75(-5.41%)
Feb 20, 2008 13.75 13.88 13.24 13.87 466,400 +0.13(+0.95%)
Feb 19, 2008 15.10 15.10 13.49 13.74 570,025 -1.20(-8.03%)
Feb 18, 2008 14.52 14.97 14.10 14.94 0 +0.00(+0.00%)
Feb 15, 2008 14.52 14.97 14.10 14.94 299,700 +0.57(+3.97%)
Feb 14, 2008 15.83 15.83 14.22 14.37 307,600 -1.39(-8.82%)
Feb 13, 2008 15.71 16.00 15.34 15.76 176,032 +0.17(+1.09%)
Feb 12, 2008 15.58 16.16 15.44 15.59 249,400 +0.14(+0.91%)
Feb 11, 2008 15.21 16.18 15.13 15.45 328,653 +0.28(+1.85%)
Feb 08, 2008 15.20 15.53 15.01 15.17 337,000 -0.24(-1.56%)
Feb 07, 2008 14.91 15.47 14.73 15.41 329,600 +0.32(+2.12%)
Feb 06, 2008 15.10 15.31 14.70 15.09 443,000 -0.04(-0.26%)
Feb 05, 2008 15.45 15.90 15.04 15.13 315,545 -0.62(-3.94%)
Feb 04, 2008 15.80 16.12 15.56 15.75 239,900 -0.05(-0.32%)
Feb 01, 2008 15.50 16.06 15.43 15.80 424,000 +0.33(+2.13%)
Jan 31, 2008 14.98 15.77 14.47 15.47 643,500 +0.09(+0.59%)
Jan 30, 2008 15.33 15.97 15.27 15.38 404,450 -0.06(-0.39%)
Jan 29, 2008 15.26 15.69 15.12 15.44 664,097 +0.27(+1.78%)
Jan 28, 2008 15.11 15.31 14.74 15.17 287,934 +0.01(+0.07%)
Jan 25, 2008 15.34 15.34 14.85 15.16 550,400 +0.02(+0.13%)
Jan 24, 2008 13.95 15.24 13.80 15.14 736,750 +1.23(+8.84%)
Jan 23, 2008 12.05 14.34 11.78 13.91 452,381 +1.52(+12.27%)
Jan 22, 2008 12.00 13.04 12.00 12.39 455,800 +0.03(+0.24%)
Jan 21, 2008 12.69 12.94 12.00 12.36 0 +0.00(+0.00%)
Jan 18, 2008 12.69 12.94 12.00 12.36 429,500 -0.29(-2.29%)
Jan 17, 2008 12.78 13.09 12.22 12.65 325,519 -0.19(-1.48%)
Jan 16, 2008 10.90 13.81 10.66 12.84 764,940 +0.16(+1.26%)
Jan 15, 2008 12.97 13.07 12.62 12.68 131,700 -0.49(-3.72%)
Jan 14, 2008 13.40 13.40 12.83 13.17 148,800 -0.10(-0.75%)
Jan 11, 2008 13.51 13.58 12.78 13.27 205,500 -0.34(-2.50%)
Jan 10, 2008 13.08 14.17 13.05 13.61 274,600 +0.38(+2.87%)
Jan 09, 2008 13.60 14.17 13.03 13.23 393,330 -0.46(-3.36%)
Jan 08, 2008 13.60 14.19 13.41 13.69 322,600 +0.17(+1.26%)
Jan 07, 2008 13.33 13.89 13.10 13.52 263,000 +0.22(+1.65%)
Jan 04, 2008 13.64 13.73 13.02 13.30 641,900 -0.45(-3.27%)
Jan 03, 2008 14.97 14.97 13.70 13.75 337,100 -1.06(-7.16%)
Jan 02, 2008 15.82 16.04 14.73 14.81 251,900 -0.69(-4.45%)
Jan 01, 2008 15.03 15.59 14.90 15.50 0 +0.00(+0.00%)
Dec 31, 2007 15.03 15.59 14.90 15.50 242,651 +0.37(+2.45%)
Dec 28, 2007 15.50 15.85 15.09 15.13 144,900 -0.24(-1.56%)
Dec 27, 2007 15.92 15.92 15.12 15.37 151,100 -0.53(-3.33%)
Dec 26, 2007 16.10 16.16 15.70 15.90 124,500 -0.41(-2.51%)
Dec 24, 2007 16.34 16.48 16.15 16.31 84,583 +0.07(+0.43%)
Dec 21, 2007 16.68 16.68 15.96 16.24 483,100 -0.03(-0.18%)
Dec 20, 2007 16.03 16.44 15.77 16.27 306,800 +0.46(+2.91%)
Dec 19, 2007 15.51 16.23 15.45 15.81 201,600 +0.35(+2.26%)
Dec 18, 2007 14.84 15.61 14.84 15.46 326,600 +0.62(+4.18%)
Dec 17, 2007 14.84 15.37 14.78 14.84 466,200 -0.12(-0.80%)
Dec 14, 2007 15.00 15.30 14.87 14.96 216,300 -0.28(-1.84%)
Dec 13, 2007 15.56 15.68 15.05 15.24 165,400 -0.56(-3.54%)
Dec 12, 2007 15.91 16.24 15.47 15.80 376,600 +0.29(+1.87%)
Dec 11, 2007 16.37 16.50 15.35 15.51 199,100 -0.74(-4.55%)
Dec 10, 2007 15.61 16.40 15.54 16.25 167,445 +0.70(+4.50%)
Dec 07, 2007 16.20 16.20 15.40 15.55 109,100 -0.50(-3.12%)
Dec 06, 2007 15.15 16.07 15.09 16.05 137,900 +0.96(+6.36%)
Dec 05, 2007 14.92 15.23 14.63 15.09 224,300 +0.42(+2.86%)
Dec 04, 2007 15.28 15.39 14.66 14.67 345,500 -0.80(-5.17%)
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.