Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 29, 2008 15.96 16.08 15.38 15.45 9,156,652 -0.53(-3.33%)
Feb 28, 2008 16.59 16.63 15.89 15.99 7,250,824 -0.64(-3.84%)
Feb 27, 2008 16.59 16.76 16.26 16.63 8,775,842 +0.02(+0.11%)
Feb 26, 2008 15.99 16.76 15.70 16.61 24,452,368 +1.10(+7.11%)
Feb 25, 2008 15.42 15.62 15.09 15.50 12,259,173 +0.09(+0.57%)
Feb 22, 2008 15.45 15.58 15.10 15.42 9,054,240 -0.02(-0.12%)
Feb 21, 2008 15.50 16.09 15.35 15.44 9,445,879 -0.18(-1.12%)
Feb 20, 2008 15.27 15.82 15.08 15.61 8,809,810 +0.26(+1.71%)
Feb 19, 2008 15.97 16.04 15.27 15.35 9,844,732 -0.54(-3.43%)
Feb 18, 2008 15.07 16.16 14.89 15.89 0 +0.00(+0.00%)
Feb 15, 2008 15.07 16.16 14.89 15.89 25,653,294 +0.80(+5.31%)
Feb 14, 2008 15.27 15.27 14.85 15.09 11,736,443 -0.21(-1.35%)
Feb 13, 2008 15.76 15.83 14.67 15.30 13,134,224 -0.23(-1.45%)
Feb 12, 2008 15.73 16.61 15.34 15.52 15,720,709 -0.18(-1.12%)
Feb 11, 2008 15.04 15.76 14.65 15.70 14,310,424 +0.54(+3.60%)
Feb 08, 2008 15.45 15.94 15.05 15.15 12,840,555 -0.57(-3.62%)
Feb 07, 2008 14.63 15.79 14.62 15.72 23,983,898 +0.73(+4.89%)
Feb 06, 2008 15.77 16.84 14.77 14.99 37,925,360 -0.73(-4.62%)
Feb 05, 2008 16.76 17.09 15.71 15.72 18,485,858 -1.21(-7.17%)
Feb 04, 2008 17.83 17.83 16.54 16.93 13,935,553 -0.60(-3.43%)
Feb 01, 2008 17.15 17.64 17.03 17.53 18,315,138 +0.24(+1.38%)
Jan 31, 2008 16.54 17.74 16.02 17.30 20,569,460 +0.56(+3.33%)
Jan 30, 2008 16.79 17.28 16.34 16.74 14,734,722 +0.08(+0.49%)
Jan 29, 2008 15.94 16.71 15.94 16.66 14,198,287 +0.59(+3.66%)
Jan 28, 2008 15.62 16.12 15.21 16.07 12,318,374 +0.44(+2.85%)
Jan 25, 2008 15.85 16.26 15.48 15.62 19,172,904 -0.27(-1.69%)
Jan 24, 2008 16.04 16.21 15.72 15.89 16,390,745 -0.02(-0.12%)
Jan 23, 2008 14.73 16.09 14.73 15.91 32,556,200 +0.70(+4.57%)
Jan 22, 2008 14.07 15.40 13.76 15.22 24,248,066 +0.78(+5.42%)
Jan 21, 2008 14.65 14.79 14.08 14.43 0 +0.00(+0.00%)
Jan 18, 2008 14.65 14.79 14.08 14.43 19,344,344 +0.27(+1.90%)
Jan 17, 2008 14.09 14.44 13.78 14.16 17,924,400 +0.08(+0.58%)
Jan 16, 2008 13.33 14.45 13.30 14.08 17,213,724 +0.53(+3.88%)
Jan 15, 2008 13.66 13.67 13.25 13.56 16,878,438 -0.21(-1.55%)
Jan 14, 2008 13.42 13.83 13.36 13.77 11,754,366 +0.43(+3.19%)
Jan 11, 2008 13.92 14.05 13.11 13.34 16,447,444 -0.81(-5.71%)
Jan 10, 2008 13.96 14.65 13.66 14.15 28,283,790 -0.04(-0.31%)
Jan 09, 2008 13.60 14.25 13.12 14.20 18,316,428 +0.53(+3.90%)
Jan 08, 2008 14.46 14.56 13.60 13.66 13,187,076 -0.65(-4.55%)
Jan 07, 2008 14.05 14.38 13.83 14.32 13,275,863 +0.29(+2.05%)
Jan 04, 2008 14.44 14.47 13.65 14.03 22,567,772 -0.73(-4.96%)
Jan 03, 2008 15.92 15.92 14.62 14.76 15,085,587 -0.89(-5.68%)
Jan 02, 2008 16.21 16.21 15.59 15.65 8,380,457 -0.55(-3.40%)
Jan 01, 2008 15.82 16.34 15.82 16.20 10,351,928 +0.00(+0.00%)
Dec 31, 2007 15.82 16.34 15.82 16.20 10,351,928 +0.24(+1.53%)
Dec 28, 2007 15.62 16.05 15.47 15.96 10,916,126 +0.28(+1.76%)
Dec 27, 2007 16.01 16.23 15.62 15.68 8,816,380 -0.57(-3.51%)
Dec 26, 2007 16.75 16.75 15.81 16.25 9,828,006 -0.66(-3.92%)
Dec 24, 2007 16.63 17.11 16.38 16.91 4,297,503 +0.29(+1.77%)
Dec 21, 2007 16.69 16.76 16.31 16.62 9,650,016 +0.29(+1.80%)
Dec 20, 2007 17.01 17.01 16.02 16.33 10,749,577 -0.39(-2.36%)
Dec 19, 2007 17.52 17.52 16.53 16.72 8,841,145 -0.66(-3.82%)
Dec 18, 2007 17.52 17.53 16.91 17.38 5,896,267 +0.15(+0.87%)
Dec 17, 2007 17.45 17.65 17.03 17.23 8,029,142 -0.16(-0.90%)
Dec 14, 2007 17.77 17.94 17.30 17.39 6,977,467 -0.54(-3.00%)
Dec 13, 2007 17.80 18.21 17.45 17.93 6,706,749 -0.07(-0.38%)
Dec 12, 2007 18.76 19.04 17.80 18.00 10,842,500 -0.22(-1.20%)
Dec 11, 2007 19.04 19.59 18.14 18.22 11,630,951 -0.82(-4.31%)
Dec 10, 2007 19.24 19.24 18.75 19.04 4,866,520 -0.07(-0.36%)
Dec 07, 2007 18.79 19.26 18.55 19.11 9,066,910 +0.44(+2.35%)
Dec 06, 2007 19.41 19.41 18.52 18.67 14,726,810 -0.88(-4.49%)
Dec 05, 2007 19.47 19.76 19.04 19.54 12,193,570 +0.39(+2.03%)
Dec 04, 2007 18.47 19.28 18.34 19.16 9,325,376 +0.53(+2.86%)
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.