Historical Prices

Date Open High Low Close Volume Change (%)
Feb 29, 2008 10.43 10.46 10.20 10.21 2,065,820 -0.27(-2.53%)
Feb 28, 2008 10.39 10.60 10.39 10.48 2,785,600 +0.05(+0.50%)
Feb 27, 2008 10.33 10.62 10.32 10.43 2,852,800 +0.09(+0.87%)
Feb 26, 2008 10.57 10.57 10.31 10.34 2,460,300 -0.21(-2.01%)
Feb 25, 2008 10.27 10.56 10.25 10.55 3,901,780 +0.33(+3.20%)
Feb 22, 2008 10.32 10.33 10.10 10.22 1,501,792 -0.05(-0.49%)
Feb 21, 2008 10.24 10.30 10.22 10.27 2,672,400 +0.07(+0.69%)
Feb 20, 2008 10.26 10.28 10.19 10.20 2,566,800 -0.08(-0.78%)
Feb 19, 2008 10.18 10.49 10.18 10.28 4,753,852 +0.19(+1.83%)
Feb 18, 2008 9.370 10.30 9.370 10.10 0 +0.00(+0.00%)
Feb 15, 2008 9.370 10.30 9.370 10.10 4,617,068 +0.38(+3.88%)
Feb 14, 2008 9.807 9.898 9.600 9.720 2,342,568 -0.03(-0.31%)
Feb 13, 2008 9.900 9.922 9.635 9.750 1,783,200 -0.12(-1.17%)
Feb 12, 2008 9.780 9.963 9.752 9.865 2,065,052 +0.15(+1.60%)
Feb 11, 2008 9.705 9.738 9.605 9.710 1,023,776 -0.00(-0.05%)
Feb 08, 2008 9.700 9.773 9.648 9.715 1,323,600 -0.03(-0.31%)
Feb 07, 2008 9.582 9.750 9.582 9.745 1,076,400 +0.12(+1.30%)
Feb 06, 2008 9.727 9.727 9.595 9.620 1,098,000 -0.09(-0.93%)
Feb 05, 2008 9.630 9.740 9.595 9.710 1,745,600 -0.04(-0.38%)
Feb 04, 2008 9.742 9.777 9.623 9.748 1,160,444 +0.01(+0.05%)
Feb 01, 2008 9.720 9.820 9.640 9.742 1,078,800 +0.06(+0.59%)
Jan 31, 2008 9.492 9.760 9.492 9.685 1,589,596 +0.07(+0.75%)
Jan 30, 2008 9.557 9.800 9.530 9.613 1,219,200 -0.02(-0.18%)
Jan 29, 2008 9.700 9.700 9.500 9.630 1,308,800 +0.04(+0.42%)
Jan 28, 2008 9.310 9.630 9.285 9.590 1,325,600 +0.26(+2.79%)
Jan 25, 2008 9.662 9.723 9.330 9.330 2,010,000 -0.29(-2.96%)
Jan 24, 2008 9.460 9.658 9.430 9.615 2,418,884 +0.15(+1.56%)
Jan 23, 2008 9.457 9.535 9.297 9.467 2,990,800 -0.19(-1.94%)
Jan 22, 2008 9.530 9.842 9.415 9.655 2,264,400 -0.10(-1.00%)
Jan 21, 2008 9.795 9.812 9.685 9.752 0 +0.00(+0.00%)
Jan 18, 2008 9.795 9.812 9.685 9.752 3,678,800 +0.01(+0.13%)
Jan 17, 2008 9.812 9.830 9.725 9.740 2,078,360 -0.05(-0.54%)
Jan 16, 2008 9.828 9.887 9.758 9.793 1,779,244 -0.08(-0.84%)
Jan 15, 2008 9.838 10.03 9.807 9.875 2,268,000 +0.01(+0.08%)
Jan 14, 2008 10.16 10.18 9.840 9.867 1,896,800 -0.25(-2.50%)
Jan 11, 2008 9.920 10.12 9.900 10.12 2,547,600 +0.14(+1.40%)
Jan 10, 2008 9.803 9.980 9.795 9.980 1,308,480 +0.13(+1.37%)
Jan 09, 2008 9.838 9.877 9.750 9.845 1,627,600 +0.07(+0.69%)
Jan 08, 2008 10.00 10.03 9.720 9.777 3,615,228 -0.21(-2.08%)
Jan 07, 2008 9.935 10.03 9.898 9.985 1,505,200 +0.07(+0.68%)
Jan 04, 2008 9.875 9.995 9.818 9.918 1,688,800 +0.06(+0.63%)
Jan 03, 2008 10.05 10.11 9.842 9.855 1,517,920 -0.20(-1.99%)
Jan 02, 2008 10.12 10.14 10.00 10.05 1,075,600 -0.06(-0.64%)
Jan 01, 2008 10.28 10.31 10.11 10.12 0 +0.00(+0.00%)
Dec 31, 2007 10.28 10.31 10.11 10.12 806,000 -0.20(-1.89%)
Dec 28, 2007 10.31 10.39 10.25 10.31 624,000 -0.01(-0.05%)
Dec 27, 2007 10.33 10.41 10.26 10.32 821,200 -0.01(-0.07%)
Dec 26, 2007 10.44 10.46 10.29 10.33 602,400 -0.10(-0.94%)
Dec 24, 2007 10.37 10.44 10.34 10.43 339,632 +0.08(+0.72%)
Dec 21, 2007 10.39 10.44 10.29 10.35 2,273,876 +0.09(+0.85%)
Dec 20, 2007 10.21 10.26 10.15 10.26 1,255,600 +0.14(+1.43%)
Dec 19, 2007 10.01 10.21 10.00 10.12 1,243,620 +0.12(+1.25%)
Dec 18, 2007 10.01 10.04 9.877 9.992 1,939,600 +0.04(+0.35%)
Dec 17, 2007 9.890 10.02 9.877 9.957 1,064,400 +0.04(+0.40%)
Dec 14, 2007 10.10 10.11 9.912 9.918 1,386,800 -0.29(-2.89%)
Dec 13, 2007 9.803 10.23 9.803 10.21 2,444,464 +0.34(+3.39%)
Dec 12, 2007 10.11 10.11 9.845 9.877 2,312,400 -0.03(-0.25%)
Dec 11, 2007 10.09 10.14 9.902 9.902 1,062,800 -0.17(-1.64%)
Dec 10, 2007 10.05 10.09 10.01 10.07 1,783,200 +0.01(+0.05%)
Dec 07, 2007 10.00 10.10 9.985 10.06 1,263,600 +0.04(+0.42%)
Dec 06, 2007 9.920 10.08 9.900 10.02 1,909,200 +0.01(+0.15%)
Dec 05, 2007 10.13 10.13 9.963 10.01 1,922,400 -0.03(-0.30%)
Dec 04, 2007 9.835 10.08 9.835 10.04 1,546,400 +0.13(+1.29%)
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.