Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 29, 2008 12.55 12.56 12.30 12.34 85,246,368 -0.15(-1.20%)
Feb 28, 2008 12.60 12.63 12.43 12.49 48,180,700 -0.11(-0.88%)
Feb 27, 2008 12.63 12.68 12.52 12.60 47,571,880 -0.04(-0.35%)
Feb 26, 2008 12.54 12.70 12.54 12.65 85,073,440 +0.03(+0.22%)
Feb 25, 2008 12.47 12.64 12.47 12.62 69,702,416 +0.16(+1.24%)
Feb 22, 2008 12.47 12.52 12.28 12.47 58,942,312 +0.06(+0.45%)
Feb 21, 2008 12.56 12.56 12.36 12.41 71,532,056 -0.04(-0.31%)
Feb 20, 2008 12.37 12.49 12.28 12.45 60,831,764 +0.06(+0.45%)
Feb 19, 2008 12.47 12.56 12.37 12.39 62,100,152 +0.02(+0.18%)
Feb 18, 2008 12.43 12.53 12.36 12.37 0 +0.00(+0.00%)
Feb 15, 2008 12.43 12.53 12.36 12.37 101,751,464 -0.07(-0.53%)
Feb 14, 2008 12.59 12.65 12.36 12.44 80,710,088 -0.16(-1.28%)
Feb 13, 2008 12.58 12.68 12.53 12.60 92,313,288 +0.03(+0.27%)
Feb 12, 2008 12.35 12.59 12.33 12.57 77,868,920 +0.27(+2.16%)
Feb 11, 2008 12.39 12.42 12.21 12.30 56,358,992 -0.06(-0.45%)
Feb 08, 2008 12.55 12.56 12.29 12.35 54,654,412 -0.21(-1.63%)
Feb 07, 2008 12.52 12.69 12.44 12.56 59,629,976 +0.04(+0.35%)
Feb 06, 2008 12.69 12.76 12.51 12.52 76,428,768 -0.20(-1.61%)
Feb 05, 2008 13.02 13.05 12.72 12.72 71,010,128 -0.37(-2.84%)
Feb 04, 2008 13.05 13.17 13.02 13.09 53,419,824 +0.02(+0.17%)
Feb 01, 2008 12.96 13.18 12.81 13.07 94,029,328 +0.13(+0.98%)
Jan 31, 2008 12.76 13.03 12.61 12.94 95,187,560 +0.14(+1.13%)
Jan 30, 2008 12.81 13.01 12.72 12.80 73,942,408 -0.04(-0.34%)
Jan 29, 2008 12.82 12.88 12.70 12.84 62,966,544 +0.13(+1.00%)
Jan 28, 2008 12.57 12.71 12.50 12.71 68,242,576 +0.19(+1.50%)
Jan 25, 2008 12.84 12.88 12.41 12.53 108,123,472 -0.24(-1.91%)
Jan 24, 2008 12.71 12.78 12.54 12.77 106,008,208 +0.11(+0.83%)
Jan 23, 2008 12.43 12.69 12.20 12.66 179,941,088 +0.35(+2.83%)
Jan 22, 2008 12.01 12.80 11.94 12.32 128,553,184 -0.15(-1.20%)
Jan 21, 2008 12.73 12.76 12.44 12.47 0 +0.00(+0.00%)
Jan 18, 2008 12.73 12.76 12.44 12.47 97,500,096 -0.25(-2.00%)
Jan 17, 2008 12.96 12.96 12.68 12.72 96,227,424 -0.24(-1.88%)
Jan 16, 2008 13.00 13.19 12.94 12.96 99,108,736 -0.11(-0.81%)
Jan 15, 2008 13.19 13.24 13.03 13.07 60,789,472 -0.21(-1.59%)
Jan 14, 2008 13.43 13.43 13.19 13.28 63,473,168 -0.03(-0.21%)
Jan 11, 2008 13.27 13.37 13.16 13.31 81,597,928 -0.03(-0.25%)
Jan 10, 2008 13.29 13.41 13.08 13.34 98,630,280 +0.09(+0.67%)
Jan 09, 2008 13.02 13.30 13.02 13.25 108,616,216 +0.25(+1.92%)
Jan 08, 2008 12.91 13.25 12.91 13.00 93,679,744 +0.13(+1.03%)
Jan 07, 2008 12.70 12.93 12.69 12.87 86,851,784 +0.22(+1.75%)
Jan 04, 2008 12.84 12.85 12.60 12.65 75,853,296 -0.19(-1.51%)
Jan 03, 2008 12.73 12.94 12.69 12.84 82,076,728 +0.15(+1.18%)
Jan 02, 2008 12.61 12.76 12.58 12.69 83,001,016 +0.10(+0.79%)
Jan 01, 2008 12.70 12.70 12.57 12.59 0 +0.00(+0.00%)
Dec 31, 2007 12.70 12.70 12.57 12.59 55,771,048 -0.09(-0.74%)
Dec 28, 2007 12.77 12.80 12.64 12.69 43,866,564 -0.01(-0.09%)
Dec 27, 2007 12.88 12.90 12.69 12.70 65,023,240 -0.16(-1.21%)
Dec 26, 2007 12.88 12.89 12.79 12.85 38,702,644 -0.07(-0.56%)
Dec 24, 2007 12.81 13.33 12.81 12.93 38,650,732 +0.05(+0.39%)
Dec 21, 2007 12.95 12.98 12.81 12.88 111,090,192 +0.01(+0.09%)
Dec 20, 2007 12.80 12.91 12.77 12.86 59,823,428 -0.03(-0.21%)
Dec 19, 2007 12.93 13.01 12.75 12.89 63,687,004 -0.06(-0.43%)
Dec 18, 2007 12.83 13.05 12.73 12.95 79,265,272 +0.22(+1.74%)
Dec 17, 2007 12.77 12.93 12.70 12.73 79,296,776 -0.07(-0.56%)
Dec 14, 2007 12.96 13.00 12.76 12.80 79,283,768 -0.30(-2.28%)
Dec 13, 2007 13.10 13.20 12.99 13.10 65,394,528 -0.09(-0.71%)
Dec 12, 2007 13.31 13.41 13.05 13.19 78,353,232 -0.01(-0.08%)
Dec 11, 2007 13.50 13.52 13.17 13.20 79,359,288 -0.30(-2.22%)
Dec 10, 2007 13.51 13.55 13.39 13.50 45,105,592 -0.02(-0.12%)
Dec 07, 2007 13.39 13.57 13.32 13.52 66,818,276 +0.13(+0.95%)
Dec 06, 2007 13.28 13.41 13.20 13.39 51,743,968 +0.11(+0.79%)
Dec 05, 2007 13.05 13.35 13.04 13.29 83,366,392 +0.28(+2.17%)
Dec 04, 2007 12.94 13.15 12.93 13.00 53,443,424 -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.