Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2008 10.70 11.15 10.67 11.10 997,662 +0.34(+3.14%)
Jan 30, 2008 10.80 11.20 10.77 10.77 1,510,988 +0.00(+0.00%)
Jan 29, 2008 10.67 10.85 10.63 10.77 1,042,804 +0.16(+1.53%)
Jan 28, 2008 10.41 10.60 10.37 10.60 797,565 +0.22(+2.13%)
Jan 25, 2008 10.43 10.49 10.36 10.38 923,901 +0.00(+0.04%)
Jan 24, 2008 10.57 10.61 10.35 10.38 1,041,846 -0.13(-1.19%)
Jan 23, 2008 10.10 10.54 10.10 10.50 1,437,670 +0.18(+1.74%)
Jan 22, 2008 10.06 10.45 10.01 10.32 2,559,067 -0.10(-1.00%)
Jan 21, 2008 10.77 10.84 10.40 10.43 0 +0.00(+0.00%)
Jan 18, 2008 10.77 10.84 10.40 10.43 1,171,177 -0.27(-2.50%)
Jan 17, 2008 11.02 11.07 10.70 10.70 1,483,899 -0.33(-2.99%)
Jan 16, 2008 11.00 11.15 10.98 11.03 938,128 -0.05(-0.45%)
Jan 15, 2008 11.05 11.14 10.98 11.08 718,696 -0.13(-1.15%)
Jan 14, 2008 11.25 11.32 11.15 11.20 815,065 -0.05(-0.41%)
Jan 11, 2008 11.13 11.29 11.09 11.25 732,840 +0.04(+0.37%)
Jan 10, 2008 11.18 11.28 11.08 11.21 817,223 +0.02(+0.15%)
Jan 09, 2008 11.06 11.22 11.00 11.19 977,441 +0.16(+1.48%)
Jan 08, 2008 11.18 11.32 11.02 11.03 1,479,344 -0.08(-0.71%)
Jan 07, 2008 11.06 11.17 11.06 11.11 908,223 +0.04(+0.38%)
Jan 04, 2008 11.16 11.21 11.07 11.07 748,422 -0.11(-0.97%)
Jan 03, 2008 11.43 11.44 11.17 11.18 707,832 -0.19(-1.65%)
Jan 02, 2008 11.40 11.43 11.26 11.36 636,470 -0.00(-0.04%)
Jan 01, 2008 11.38 11.41 11.31 11.37 0 +0.00(+0.00%)
Dec 31, 2007 11.38 11.41 11.31 11.37 799,963 +0.03(+0.22%)
Dec 28, 2007 11.31 11.42 11.28 11.34 468,495 +0.08(+0.67%)
Dec 27, 2007 11.18 11.30 11.15 11.27 987,668 +0.04(+0.37%)
Dec 26, 2007 11.32 11.33 11.23 11.23 350,957 -0.09(-0.81%)
Dec 24, 2007 11.08 11.32 11.06 11.32 171,883 +0.21(+1.92%)
Dec 21, 2007 11.01 11.10 10.92 11.10 1,003,250 +0.09(+0.80%)
Dec 20, 2007 11.03 11.05 10.90 11.02 617,532 +0.01(+0.08%)
Dec 19, 2007 11.11 11.12 10.98 11.01 520,923 -0.02(-0.19%)
Dec 18, 2007 11.10 11.13 10.98 11.03 754,935 -0.04(-0.34%)
Dec 17, 2007 10.91 11.17 10.91 11.07 573,422 +0.05(+0.45%)
Dec 14, 2007 11.26 11.38 10.99 11.02 1,067,496 -0.42(-3.68%)
Dec 13, 2007 11.25 11.44 11.25 11.44 813,867 +0.14(+1.22%)
Dec 12, 2007 11.25 11.42 11.19 11.30 1,037,291 +0.05(+0.44%)
Dec 11, 2007 11.38 11.49 11.23 11.25 728,199 -0.10(-0.85%)
Dec 10, 2007 11.37 11.48 11.32 11.35 845,031 -0.01(-0.07%)
Dec 07, 2007 11.65 11.76 11.27 11.35 1,570,739 -0.24(-2.05%)
Dec 06, 2007 11.39 11.59 11.30 11.59 815,665 +0.22(+1.91%)
Dec 05, 2007 11.33 11.40 11.28 11.38 750,819 +0.10(+0.89%)
Dec 04, 2007 11.03 11.32 11.03 11.28 761,849 +0.15(+1.39%)
Dec 03, 2007 11.03 11.21 10.97 11.12 784,620 +0.09(+0.83%)
Nov 30, 2007 10.97 11.03 10.89 11.03 1,116,875 +0.15(+1.34%)
Nov 29, 2007 10.79 10.90 10.75 10.88 1,048,040 +0.10(+0.97%)
Nov 28, 2007 10.60 10.78 10.60 10.78 1,048,838 +0.19(+1.77%)
Nov 27, 2007 10.50 10.66 10.48 10.59 1,018,592 +0.14(+1.32%)
Nov 26, 2007 10.47 10.60 10.42 10.45 697,840 +0.03(+0.24%)
Nov 23, 2007 10.48 10.48 10.36 10.43 198,492 +0.00(+0.04%)
Nov 21, 2007 10.50 10.56 10.42 10.42 600,272 -0.08(-0.79%)
Nov 20, 2007 10.44 10.52 10.34 10.51 1,432,358 +0.07(+0.68%)
Nov 19, 2007 10.40 10.46 10.35 10.44 1,371,228 -0.01(-0.08%)
Nov 16, 2007 10.55 10.63 10.39 10.45 1,554,618 -0.15(-1.46%)
Nov 15, 2007 10.85 10.89 10.55 10.60 1,885,439 -0.25(-2.27%)
Nov 14, 2007 11.08 11.08 10.77 10.85 573,686 -0.20(-1.81%)
Nov 13, 2007 11.02 11.05 10.83 11.05 635,991 +0.10(+0.88%)
Nov 12, 2007 10.94 11.09 10.90 10.95 694,723 -0.03(-0.27%)
Nov 09, 2007 10.98 11.05 10.86 10.98 710,878 -0.03(-0.27%)
Nov 08, 2007 10.85 11.04 10.85 11.01 886,743 +0.16(+1.50%)
Nov 07, 2007 10.95 10.99 10.82 10.85 814,826 -0.14(-1.29%)
Nov 06, 2007 11.02 11.02 10.84 10.99 616,573 -0.00(-0.04%)
Nov 05, 2007 11.06 11.07 10.94 10.99 588,765 -0.12(-1.05%)
Nov 02, 2007 11.06 11.35 10.82 11.11 650,134 +0.07(+0.68%)
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.