Historical Prices

Date Open High Low Close Volume Change (%)
Feb 29, 2008 9.570 9.609 9.218 9.472 169,643 -0.23(-2.41%)
Feb 28, 2008 9.816 10.21 9.492 9.706 144,766 -0.06(-0.60%)
Feb 27, 2008 9.507 9.988 9.175 9.765 131,361 +0.12(+1.21%)
Feb 26, 2008 9.437 9.831 9.437 9.648 129,299 +0.17(+1.81%)
Feb 25, 2008 9.593 9.644 9.132 9.476 72,868 -0.10(-1.02%)
Feb 22, 2008 9.947 9.947 9.238 9.574 102,061 -0.10(-1.05%)
Feb 21, 2008 10.11 10.32 9.597 9.675 90,822 -0.36(-3.54%)
Feb 20, 2008 9.956 10.11 9.956 10.03 82,877 +0.06(+0.59%)
Feb 19, 2008 10.24 10.44 9.956 9.972 120,568 -0.16(-1.54%)
Feb 18, 2008 9.859 10.17 9.859 10.13 158,686 +0.00(+0.00%)
Feb 15, 2008 9.859 10.17 9.859 10.13 158,686 +0.29(+2.94%)
Feb 14, 2008 10.45 10.51 9.839 9.839 252,846 -0.58(-5.58%)
Feb 13, 2008 10.29 10.53 10.13 10.42 101,927 +0.25(+2.50%)
Feb 12, 2008 10.50 10.53 10.05 10.17 172,322 -0.19(-1.85%)
Feb 11, 2008 10.43 10.46 10.33 10.36 133,627 -0.02(-0.19%)
Feb 08, 2008 10.17 10.60 10.03 10.38 150,844 +0.21(+2.04%)
Feb 07, 2008 10.04 10.31 9.984 10.17 142,761 +0.11(+1.13%)
Feb 06, 2008 9.855 10.31 9.734 10.06 160,110 +0.26(+2.67%)
Feb 05, 2008 9.952 10.28 9.632 9.796 134,373 -0.38(-3.76%)
Feb 04, 2008 10.51 10.66 10.14 10.18 143,526 -0.55(-5.13%)
Feb 01, 2008 10.46 10.83 10.40 10.73 181,412 +0.35(+3.39%)
Jan 31, 2008 9.812 10.45 9.554 10.38 162,730 +0.38(+3.83%)
Jan 30, 2008 10.12 10.42 9.945 9.995 72,563 -0.18(-1.73%)
Jan 29, 2008 10.23 10.31 10.10 10.17 644,983 +0.02(+0.19%)
Jan 28, 2008 10.10 10.47 9.855 10.15 160,476 +0.05(+0.54%)
Jan 25, 2008 10.48 10.74 10.07 10.10 80,308 -0.22(-2.12%)
Jan 24, 2008 10.60 10.66 10.19 10.32 145,993 -0.25(-2.33%)
Jan 23, 2008 10.12 10.59 9.460 10.56 146,777 +0.18(+1.77%)
Jan 22, 2008 10.28 11.09 9.745 10.38 145,445 -0.23(-2.13%)
Jan 21, 2008 10.81 11.14 10.46 10.60 187,907 +0.00(+0.00%)
Jan 18, 2008 10.81 11.14 10.46 10.60 187,907 -0.27(-2.48%)
Jan 17, 2008 11.58 11.92 10.58 10.87 241,426 -0.78(-6.73%)
Jan 16, 2008 11.71 11.88 11.21 11.66 312,189 -0.05(-0.47%)
Jan 15, 2008 12.03 12.03 11.63 11.71 183,719 -0.50(-4.12%)
Jan 14, 2008 11.35 12.28 11.35 12.22 375,205 +1.01(+8.99%)
Jan 11, 2008 12.17 12.17 11.20 11.21 366,763 -1.08(-8.80%)
Jan 10, 2008 12.13 12.62 11.68 12.29 121,387 -0.01(-0.06%)
Jan 09, 2008 12.10 13.17 11.76 12.30 99,927 +0.14(+1.19%)
Jan 08, 2008 12.98 13.55 12.13 12.15 131,181 -0.71(-5.52%)
Jan 07, 2008 12.96 13.19 12.72 12.87 80,485 -0.10(-0.78%)
Jan 04, 2008 13.26 13.35 12.76 12.97 188,793 -0.39(-2.89%)
Jan 03, 2008 13.39 13.62 11.90 13.35 324,698 +0.02(+0.15%)
Jan 02, 2008 13.33 13.69 13.16 13.33 126,008 -0.04(-0.29%)
Jan 01, 2008 13.96 13.97 13.13 13.37 189,141 +0.00(+0.00%)
Dec 31, 2007 13.96 13.97 13.13 13.37 189,141 -0.67(-4.75%)
Dec 28, 2007 14.23 14.36 14.00 14.04 53,211 -0.10(-0.69%)
Dec 27, 2007 13.94 14.19 13.94 14.14 102,785 -0.08(-0.58%)
Dec 26, 2007 14.10 14.28 14.05 14.22 174,192 -0.03(-0.22%)
Dec 24, 2007 14.27 14.31 14.06 14.25 50,870 -0.02(-0.11%)
Dec 21, 2007 14.31 14.36 14.04 14.27 428,890 +0.22(+1.56%)
Dec 20, 2007 14.20 14.20 13.91 14.05 172,240 +0.02(+0.14%)
Dec 19, 2007 13.65 14.05 13.65 14.03 115,822 +0.00(+0.00%)
Dec 18, 2007 14.02 14.06 13.51 14.03 102,291 +0.20(+1.47%)
Dec 17, 2007 13.92 14.15 13.83 13.83 61,445 -0.23(-1.61%)
Dec 14, 2007 13.98 14.31 13.76 14.05 195,913 -0.08(-0.58%)
Dec 13, 2007 14.36 14.36 13.99 14.13 97,630 -0.38(-2.64%)
Dec 12, 2007 14.58 14.77 14.26 14.52 131,502 +0.31(+2.17%)
Dec 11, 2007 13.98 14.50 13.95 14.21 102,227 +0.30(+2.13%)
Dec 10, 2007 13.81 13.99 13.67 13.91 47,891 +0.14(+1.02%)
Dec 07, 2007 13.50 13.79 13.50 13.77 52,043 +0.28(+2.08%)
Dec 06, 2007 13.37 13.49 13.18 13.49 405,952 +0.39(+3.01%)
Dec 05, 2007 13.32 13.38 12.97 13.10 238,808 +0.01(+0.09%)
Dec 04, 2007 12.98 13.09 12.74 13.08 88,561 -0.04(-0.33%)
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.