Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2008 11.96 13.31 11.92 13.06 3,761,249 +0.95(+7.83%)
Jan 30, 2008 12.00 12.48 11.75 12.12 2,797,713 +0.18(+1.51%)
Jan 29, 2008 11.81 12.07 11.64 11.93 4,396,759 +0.24(+2.06%)
Jan 28, 2008 11.42 11.69 11.20 11.69 4,588,626 +0.15(+1.30%)
Jan 25, 2008 12.15 12.19 11.42 11.54 2,946,675 -0.50(-4.12%)
Jan 24, 2008 12.28 12.35 11.84 12.04 3,878,122 -0.17(-1.36%)
Jan 23, 2008 10.72 12.23 10.72 12.21 5,097,518 +0.89(+7.85%)
Jan 22, 2008 9.858 11.42 9.707 11.32 3,444,332 +0.47(+4.37%)
Jan 21, 2008 10.78 11.19 10.63 10.84 0 +0.00(+0.00%)
Jan 18, 2008 10.78 11.19 10.63 10.84 3,804,411 +0.21(+1.98%)
Jan 17, 2008 10.99 11.18 10.60 10.63 5,675,536 -0.27(-2.48%)
Jan 16, 2008 10.76 11.31 10.63 10.90 9,168,079 +0.14(+1.26%)
Jan 15, 2008 10.00 11.08 9.993 10.77 10,033,203 +0.55(+5.38%)
Jan 14, 2008 9.527 10.27 9.421 10.22 7,359,278 +0.72(+7.61%)
Jan 11, 2008 9.956 9.956 9.421 9.497 3,455,841 -0.41(-4.18%)
Jan 10, 2008 9.715 10.12 9.489 9.910 5,203,847 +0.15(+1.54%)
Jan 09, 2008 9.903 9.978 9.331 9.760 5,181,082 -0.17(-1.67%)
Jan 08, 2008 10.25 10.33 9.888 9.925 6,410,500 -0.29(-2.87%)
Jan 07, 2008 10.60 10.60 9.941 10.22 7,060,333 -0.29(-2.79%)
Jan 04, 2008 10.91 10.91 10.32 10.51 5,068,947 -0.56(-5.03%)
Jan 03, 2008 11.75 11.75 11.00 11.07 5,307,809 -0.62(-5.34%)
Jan 02, 2008 12.05 12.23 11.63 11.69 5,152,816 -0.34(-2.81%)
Jan 01, 2008 11.78 12.21 11.71 12.03 0 +0.00(+0.00%)
Dec 31, 2007 11.78 12.21 11.71 12.03 3,146,006 +0.17(+1.40%)
Dec 28, 2007 11.93 12.02 11.55 11.87 3,018,698 +0.02(+0.19%)
Dec 27, 2007 11.78 11.87 11.65 11.84 4,141,681 +0.07(+0.58%)
Dec 26, 2007 12.50 12.53 11.73 11.78 2,900,159 -0.76(-6.06%)
Dec 24, 2007 12.45 12.61 12.30 12.54 1,068,702 +0.10(+0.79%)
Dec 21, 2007 12.09 12.47 12.03 12.44 5,274,378 +0.41(+3.44%)
Dec 20, 2007 12.22 12.26 11.81 12.03 2,626,640 -0.08(-0.68%)
Dec 19, 2007 12.39 12.42 12.09 12.11 5,197,551 -0.25(-2.01%)
Dec 18, 2007 12.75 12.75 11.96 12.36 4,859,661 -0.27(-2.15%)
Dec 17, 2007 12.53 12.97 12.47 12.63 5,315,750 +0.05(+0.36%)
Dec 14, 2007 12.78 12.78 12.57 12.58 6,346,779 -0.26(-1.99%)
Dec 13, 2007 12.94 13.03 12.75 12.84 5,585,892 -0.14(-1.10%)
Dec 12, 2007 13.15 13.43 12.80 12.98 4,029,662 +0.21(+1.65%)
Dec 11, 2007 13.49 13.59 12.75 12.77 5,889,222 -0.73(-5.41%)
Dec 10, 2007 13.58 13.61 13.47 13.50 5,500,154 -0.01(-0.06%)
Dec 07, 2007 13.56 13.73 13.44 13.51 4,419,134 -0.05(-0.39%)
Dec 06, 2007 13.18 13.70 13.12 13.56 6,108,509 +0.36(+2.74%)
Dec 05, 2007 13.18 13.39 12.94 13.20 7,387,630 +0.17(+1.27%)
Dec 04, 2007 13.12 13.19 12.92 13.03 5,496,749 -0.19(-1.42%)
Dec 03, 2007 14.21 14.21 13.08 13.22 8,566,846 -0.83(-5.89%)
Nov 30, 2007 14.86 15.12 13.93 14.05 9,591,540 -1.37(-8.88%)
Nov 29, 2007 15.83 15.83 14.95 15.42 5,015,561 -0.28(-1.77%)
Nov 28, 2007 15.00 15.81 14.93 15.70 4,718,531 +0.78(+5.25%)
Nov 27, 2007 15.23 15.34 14.65 14.91 7,330,563 -0.38(-2.46%)
Nov 26, 2007 15.88 15.89 15.29 15.29 3,687,835 -0.41(-2.64%)
Nov 23, 2007 15.73 15.93 15.56 15.70 2,212,674 +0.35(+2.30%)
Nov 21, 2007 14.55 15.72 14.53 15.35 4,526,505 +0.47(+3.13%)
Nov 20, 2007 14.59 15.22 14.43 14.88 4,022,054 +0.31(+2.12%)
Nov 19, 2007 14.83 14.98 14.53 14.58 2,653,048 -0.38(-2.52%)
Nov 16, 2007 15.44 15.60 14.84 14.95 3,962,201 -0.41(-2.69%)
Nov 15, 2007 15.92 15.92 15.21 15.37 2,982,733 -0.56(-3.54%)
Nov 14, 2007 15.95 16.28 15.85 15.93 3,726,995 +0.11(+0.71%)
Nov 13, 2007 15.34 15.92 15.34 15.82 4,741,597 +0.47(+3.09%)
Nov 12, 2007 15.81 16.17 15.25 15.34 4,282,222 -0.29(-1.88%)
Nov 09, 2007 15.69 15.89 15.46 15.64 3,970,758 -0.29(-1.84%)
Nov 08, 2007 15.66 16.38 15.61 15.93 5,260,088 +0.28(+1.78%)
Nov 07, 2007 16.00 16.24 15.58 15.65 5,269,167 -0.78(-4.72%)
Nov 06, 2007 16.68 16.92 16.10 16.43 5,430,125 -0.27(-1.62%)
Nov 05, 2007 17.10 17.27 16.23 16.70 5,240,685 -0.83(-4.72%)
Nov 02, 2007 17.07 17.88 16.83 17.53 5,290,092 +0.47(+2.74%)
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.