Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 29, 2008 17.28 17.43 16.38 16.46 2,459,962 -0.93(-5.36%)
Feb 28, 2008 16.96 17.80 16.83 17.40 4,321,405 -0.21(-1.17%)
Feb 27, 2008 17.21 17.75 17.19 17.60 1,909,913 +0.22(+1.27%)
Feb 26, 2008 17.39 17.88 16.90 17.38 2,161,567 -0.03(-0.18%)
Feb 25, 2008 17.24 17.56 16.87 17.41 3,779,017 -0.39(-2.17%)
Feb 22, 2008 17.49 17.84 17.29 17.80 4,181,690 +0.32(+1.84%)
Feb 21, 2008 17.68 17.87 17.34 17.48 2,274,175 -0.07(-0.41%)
Feb 20, 2008 17.42 17.73 17.19 17.55 3,609,815 +0.08(+0.46%)
Feb 19, 2008 17.58 17.70 17.36 17.47 3,396,030 -0.13(-0.74%)
Feb 18, 2008 17.89 17.89 17.41 17.60 0 +0.00(+0.00%)
Feb 15, 2008 17.89 17.89 17.41 17.60 1,414,952 -0.18(-0.99%)
Feb 14, 2008 17.92 18.06 17.62 17.77 4,020,871 -0.19(-1.04%)
Feb 13, 2008 18.02 18.06 17.77 17.96 2,676,944 +0.08(+0.45%)
Feb 12, 2008 18.06 18.18 17.69 17.88 3,842,750 +0.11(+0.60%)
Feb 11, 2008 17.35 17.77 17.04 17.77 5,909,267 +0.46(+2.65%)
Feb 08, 2008 17.76 17.76 17.08 17.32 4,571,888 -0.18(-1.00%)
Feb 07, 2008 17.25 17.72 16.93 17.49 6,827,429 +0.17(+0.97%)
Feb 06, 2008 18.03 18.12 17.27 17.32 3,946,070 -0.61(-3.41%)
Feb 05, 2008 18.49 18.57 17.92 17.93 3,276,327 -0.87(-4.63%)
Feb 04, 2008 19.49 19.52 18.76 18.81 2,150,557 -0.65(-3.32%)
Feb 01, 2008 19.40 19.63 19.07 19.45 3,961,401 +0.12(+0.63%)
Jan 31, 2008 18.37 19.48 17.85 19.33 3,447,048 +0.65(+3.45%)
Jan 30, 2008 18.93 19.12 18.06 18.68 5,071,065 -0.32(-1.69%)
Jan 29, 2008 18.77 19.61 18.60 19.00 2,788,671 +0.00(+0.02%)
Jan 28, 2008 18.52 19.10 18.22 19.00 2,188,673 +0.38(+2.05%)
Jan 25, 2008 18.53 18.96 18.36 18.62 4,506,519 +0.26(+1.39%)
Jan 24, 2008 18.31 18.77 18.06 18.36 4,001,632 +0.11(+0.63%)
Jan 23, 2008 17.29 18.37 16.82 18.25 6,694,959 +0.57(+3.20%)
Jan 22, 2008 16.37 17.87 16.05 17.68 5,650,719 +0.59(+3.46%)
Jan 21, 2008 17.37 17.70 16.84 17.09 0 +0.00(+0.00%)
Jan 18, 2008 17.37 17.70 16.84 17.09 4,477,366 +0.13(+0.74%)
Jan 17, 2008 17.00 17.89 16.67 16.96 7,831,299 +1.06(+6.68%)
Jan 16, 2008 16.02 16.16 15.40 15.90 3,697,935 -0.21(-1.33%)
Jan 15, 2008 16.27 16.43 15.86 16.12 3,521,016 -0.28(-1.70%)
Jan 14, 2008 16.52 16.86 16.27 16.40 4,664,133 +0.26(+1.61%)
Jan 11, 2008 16.88 16.99 15.97 16.14 4,460,538 -0.92(-5.40%)
Jan 10, 2008 16.84 17.30 16.68 17.06 2,611,535 -0.05(-0.29%)
Jan 09, 2008 16.84 17.19 16.49 17.11 4,044,855 +0.30(+1.80%)
Jan 08, 2008 16.66 17.07 16.40 16.80 4,247,148 +0.16(+0.99%)
Jan 07, 2008 17.11 17.13 16.32 16.64 2,025,812 +0.01(+0.07%)
Jan 04, 2008 17.19 17.33 16.50 16.63 4,615,680 -0.76(-4.39%)
Jan 03, 2008 17.82 18.19 17.37 17.39 2,348,391 -0.43(-2.42%)
Jan 02, 2008 18.36 18.49 17.68 17.82 1,732,033 -0.66(-3.59%)
Jan 01, 2008 18.51 18.92 18.49 18.49 0 +0.00(+0.00%)
Dec 31, 2007 18.51 18.92 18.49 18.49 1,121,960 -0.33(-1.75%)
Dec 28, 2007 18.99 19.19 18.80 18.82 775,291 +0.11(+0.57%)
Dec 27, 2007 19.13 19.18 18.55 18.71 1,448,731 -0.49(-2.57%)
Dec 26, 2007 19.34 19.54 19.09 19.20 1,653,090 -0.22(-1.14%)
Dec 24, 2007 18.37 19.48 18.37 19.42 832,902 +0.42(+2.19%)
Dec 21, 2007 18.41 19.01 18.19 19.01 3,101,759 +0.70(+3.82%)
Dec 20, 2007 18.32 18.47 18.05 18.31 2,306,401 +0.16(+0.88%)
Dec 19, 2007 18.23 18.55 18.11 18.15 1,875,807 -0.16(-0.86%)
Dec 18, 2007 18.66 18.72 18.10 18.31 2,557,361 +9.04(+97.61%)
Dec 17, 2007 9.262 9.291 9.158 9.263 3,274,107 -0.02(-0.19%)
Dec 14, 2007 9.248 9.452 9.198 9.281 3,928,561 +0.04(+0.49%)
Dec 13, 2007 9.280 9.327 9.177 9.236 1,779,902 -0.07(-0.73%)
Dec 12, 2007 9.481 9.653 9.283 9.304 2,266,699 +0.01(+0.10%)
Dec 11, 2007 9.696 9.789 9.287 9.294 2,431,393 -0.36(-3.72%)
Dec 10, 2007 9.538 9.660 9.503 9.653 3,332,103 +0.20(+2.12%)
Dec 07, 2007 9.577 9.577 9.433 9.453 2,085,656 -0.10(-1.00%)
Dec 06, 2007 9.286 9.561 9.286 9.548 4,142,276 +0.23(+2.47%)
Dec 05, 2007 9.315 9.412 9.163 9.318 4,053,001 +0.14(+1.50%)
Dec 04, 2007 9.007 9.329 8.984 9.180 3,069,745 -0.10(-1.03%)
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.