Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2008 14.66 15.43 14.18 15.00 1,497,452 +0.11(+0.74%)
Jan 30, 2008 14.84 15.39 14.32 14.89 2,897,339 +0.15(+1.02%)
Jan 29, 2008 15.65 15.65 14.66 14.74 5,085,358 -1.11(-7.00%)
Jan 28, 2008 15.31 16.07 15.23 15.85 724,287 +0.25(+1.60%)
Jan 25, 2008 16.46 16.89 15.04 15.60 1,062,978 -0.58(-3.58%)
Jan 24, 2008 16.48 16.65 16.17 16.18 1,445,268 +0.00(+0.00%)
Jan 23, 2008 15.89 16.81 15.70 16.18 767,640 +0.56(+3.59%)
Jan 22, 2008 14.51 16.25 14.51 15.62 895,865 +0.63(+4.20%)
Jan 21, 2008 15.29 15.49 14.56 14.99 0 +0.00(+0.00%)
Jan 18, 2008 15.29 15.49 14.56 14.99 468,600 -0.18(-1.19%)
Jan 17, 2008 14.92 15.52 14.76 15.17 628,986 +0.16(+1.07%)
Jan 16, 2008 14.76 15.24 14.41 15.01 810,156 +0.15(+1.01%)
Jan 15, 2008 14.39 15.04 14.21 14.86 513,943 +0.47(+3.27%)
Jan 14, 2008 14.01 14.40 13.75 14.39 246,080 +0.67(+4.88%)
Jan 11, 2008 13.76 13.92 13.50 13.72 224,548 -0.08(-0.58%)
Jan 10, 2008 13.51 14.10 13.50 13.80 473,878 +0.30(+2.22%)
Jan 09, 2008 13.39 14.29 13.30 13.50 550,209 +0.05(+0.37%)
Jan 08, 2008 13.36 14.20 13.27 13.45 1,149,500 +0.25(+1.89%)
Jan 07, 2008 13.20 13.50 13.13 13.20 374,860 -0.01(-0.08%)
Jan 04, 2008 13.00 13.54 13.00 13.21 922,520 +0.11(+0.84%)
Jan 03, 2008 13.23 13.29 13.09 13.10 333,400 -0.18(-1.36%)
Jan 02, 2008 13.19 13.28 13.10 13.28 424,500 +0.09(+0.68%)
Jan 01, 2008 13.05 13.25 12.94 13.19 0 +0.00(+0.00%)
Dec 31, 2007 13.05 13.25 12.94 13.19 317,480 +0.15(+1.15%)
Dec 28, 2007 13.19 13.20 12.83 13.04 206,945 -0.01(-0.08%)
Dec 27, 2007 13.59 13.59 13.01 13.05 311,100 -0.62(-4.54%)
Dec 26, 2007 13.65 13.84 13.65 13.67 157,600 -0.01(-0.07%)
Dec 24, 2007 13.81 13.84 13.64 13.68 161,542 +0.00(+0.00%)
Dec 21, 2007 13.66 13.80 13.61 13.68 697,300 +0.19(+1.41%)
Dec 20, 2007 13.70 13.75 13.31 13.49 436,275 -0.18(-1.32%)
Dec 19, 2007 13.58 13.70 13.35 13.67 798,700 +0.13(+0.96%)
Dec 18, 2007 13.22 13.60 13.20 13.54 378,400 +0.45(+3.44%)
Dec 17, 2007 13.48 13.56 13.08 13.09 321,526 -0.21(-1.58%)
Dec 14, 2007 13.00 13.58 12.76 13.30 1,164,300 +0.70(+5.56%)
Dec 13, 2007 12.53 12.75 12.20 12.60 348,100 +0.05(+0.40%)
Dec 12, 2007 12.51 12.84 12.37 12.55 343,115 +0.09(+0.72%)
Dec 11, 2007 12.69 12.70 12.42 12.46 691,600 -0.14(-1.11%)
Dec 10, 2007 12.55 12.62 12.11 12.60 360,752 +0.25(+2.02%)
Dec 07, 2007 12.69 12.69 12.25 12.35 260,800 -0.18(-1.44%)
Dec 06, 2007 12.05 12.58 12.05 12.53 482,700 +0.37(+3.04%)
Dec 05, 2007 12.12 12.29 12.00 12.16 205,206 -0.05(-0.41%)
Dec 04, 2007 12.26 12.39 12.12 12.21 157,800 -0.17(-1.37%)
Dec 03, 2007 12.30 12.46 12.11 12.38 297,900 +0.18(+1.48%)
Nov 30, 2007 12.25 12.28 11.79 12.20 316,262 +0.20(+1.67%)
Nov 29, 2007 12.00 12.07 11.83 12.00 145,300 -0.02(-0.17%)
Nov 28, 2007 11.52 12.12 11.24 12.02 808,725 +0.43(+3.71%)
Nov 27, 2007 11.57 11.73 11.40 11.59 198,700 +0.04(+0.35%)
Nov 26, 2007 11.50 11.58 11.25 11.55 243,400 +0.03(+0.26%)
Nov 23, 2007 11.05 11.58 11.05 11.52 168,701 +0.35(+3.13%)
Nov 21, 2007 10.47 11.45 10.19 11.17 768,600 +0.67(+6.38%)
Nov 20, 2007 11.10 11.10 10.40 10.50 1,161,000 -0.66(-5.91%)
Nov 19, 2007 11.02 11.18 10.98 11.16 273,900 +0.16(+1.45%)
Nov 16, 2007 10.89 11.30 10.82 11.00 2,223,200 +0.27(+2.52%)
Nov 15, 2007 11.13 11.29 10.73 10.73 512,800 -0.62(-5.46%)
Nov 14, 2007 11.52 11.66 11.16 11.35 189,600 -0.12(-1.05%)
Nov 13, 2007 11.16 11.50 11.00 11.47 195,300 +0.44(+3.99%)
Nov 12, 2007 11.23 11.31 10.91 11.03 212,227 -0.50(-4.34%)
Nov 09, 2007 11.58 11.62 11.25 11.53 288,900 -0.04(-0.35%)
Nov 08, 2007 11.12 11.78 11.12 11.57 151,800 +0.35(+3.12%)
Nov 07, 2007 11.41 11.43 10.96 11.22 225,800 -0.27(-2.35%)
Nov 06, 2007 11.44 11.60 11.36 11.49 179,100 +0.01(+0.09%)
Nov 05, 2007 11.06 11.54 11.06 11.48 187,800 +0.16(+1.41%)
Nov 02, 2007 11.36 11.48 11.25 11.32 228,400 -0.07(-0.61%)
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.