Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2008 8.700 9.100 8.690 9.080 48,568,620 +0.26(+2.89%)
Jan 30, 2008 8.955 9.025 8.780 8.825 43,875,480 -0.16(-1.73%)
Jan 29, 2008 8.890 9.020 8.780 8.980 33,423,622 +0.13(+1.53%)
Jan 28, 2008 8.625 8.855 8.540 8.845 38,214,324 +0.24(+2.73%)
Jan 25, 2008 8.710 8.785 8.585 8.610 42,967,936 -0.11(-1.26%)
Jan 24, 2008 8.585 8.790 8.520 8.720 62,865,544 +0.09(+1.04%)
Jan 23, 2008 8.105 8.675 8.055 8.630 72,501,936 +0.31(+3.66%)
Jan 22, 2008 8.170 8.515 8.165 8.325 70,468,384 -0.19(-2.23%)
Jan 21, 2008 8.670 8.890 8.430 8.515 83,826,712 +0.00(+0.00%)
Jan 18, 2008 8.670 8.890 8.430 8.515 83,826,712 -0.19(-2.18%)
Jan 17, 2008 9.025 9.120 8.700 8.705 59,395,448 -0.38(-4.24%)
Jan 16, 2008 8.990 9.320 8.835 9.090 70,256,712 +0.25(+2.89%)
Jan 15, 2008 8.725 8.940 8.720 8.835 64,241,548 +0.00(+0.00%)
Jan 14, 2008 8.615 8.910 8.570 8.835 48,508,092 +0.28(+3.21%)
Jan 11, 2008 8.490 8.640 8.440 8.560 45,222,048 -0.05(-0.58%)
Jan 10, 2008 8.505 8.675 8.320 8.610 47,580,408 +0.08(+0.94%)
Jan 09, 2008 8.395 8.530 8.250 8.530 54,377,496 +0.22(+2.65%)
Jan 08, 2008 8.520 8.660 8.305 8.310 49,078,728 -0.19(-2.24%)
Jan 07, 2008 8.545 8.655 8.415 8.500 40,541,372 +0.08(+0.95%)
Jan 04, 2008 8.795 8.840 8.400 8.420 46,003,388 -0.25(-2.88%)
Jan 03, 2008 8.855 8.905 8.565 8.670 48,363,708 -0.18(-2.03%)
Jan 02, 2008 9.150 9.210 8.850 8.850 51,414,816 -0.28(-3.07%)
Jan 01, 2008 9.105 9.205 9.100 9.130 39,486,736 +0.00(+0.00%)
Dec 31, 2007 9.105 9.205 9.100 9.130 39,108,420 -0.07(-0.76%)
Dec 28, 2007 9.345 9.345 9.175 9.200 37,457,900 -0.02(-0.16%)
Dec 27, 2007 9.290 9.415 9.205 9.215 34,159,056 -0.05(-0.54%)
Dec 26, 2007 9.065 9.280 9.065 9.265 26,585,984 +0.12(+1.26%)
Dec 24, 2007 9.205 9.240 9.120 9.150 17,335,490 -0.05(-0.60%)
Dec 21, 2007 9.085 9.260 8.975 9.205 68,582,272 +0.14(+1.60%)
Dec 20, 2007 9.025 9.070 8.970 9.060 43,346,584 +0.04(+0.50%)
Dec 19, 2007 9.000 9.050 8.970 9.015 47,587,448 -0.02(-0.28%)
Dec 18, 2007 9.045 9.065 8.985 9.040 70,888,288 -0.01(-0.11%)
Dec 17, 2007 9.005 9.075 9.000 9.050 61,967,548 -0.02(-0.22%)
Dec 14, 2007 8.915 9.125 8.915 9.070 60,757,876 +0.05(+0.55%)
Dec 13, 2007 8.775 9.045 8.745 9.020 52,715,016 +0.21(+2.33%)
Dec 12, 2007 9.050 9.055 8.685 8.815 158,674,320 -0.08(-0.84%)
Dec 11, 2007 9.130 9.195 8.890 8.890 88,498,040 -0.28(-3.11%)
Dec 10, 2007 9.105 9.225 9.095 9.175 73,020,640 +0.04(+0.38%)
Dec 07, 2007 9.120 9.320 9.100 9.140 89,259,576 -0.01(-0.11%)
Dec 06, 2007 9.110 9.275 9.020 9.150 109,772,688 +0.06(+0.66%)
Dec 05, 2007 9.470 9.555 9.040 9.090 234,348,240 -1.28(-12.30%)
Dec 04, 2007 10.42 10.53 10.32 10.37 46,683,056 -0.16(-1.52%)
Dec 03, 2007 10.18 10.81 10.17 10.53 52,846,912 +0.26(+2.48%)
Nov 30, 2007 10.27 10.63 9.990 10.27 53,096,464 +0.12(+1.13%)
Nov 29, 2007 9.940 10.21 9.875 10.15 43,249,104 +0.17(+1.70%)
Nov 28, 2007 9.875 10.02 9.820 9.985 68,268,808 +0.25(+2.57%)
Nov 27, 2007 9.570 9.769 9.505 9.735 51,245,960 +0.18(+1.94%)
Nov 26, 2007 9.705 9.720 9.548 9.550 54,563,144 -0.22(-2.25%)
Nov 23, 2007 9.685 9.770 9.580 9.770 20,149,538 +0.17(+1.82%)
Nov 21, 2007 9.625 9.725 9.530 9.595 41,443,016 -0.09(-0.93%)
Nov 20, 2007 9.755 9.840 9.495 9.685 51,206,112 +0.01(+0.10%)
Nov 19, 2007 9.890 9.890 9.620 9.675 53,908,384 -0.27(-2.71%)
Nov 16, 2007 9.865 9.980 9.750 9.945 45,212,568 +0.12(+1.17%)
Nov 15, 2007 9.840 10.14 9.790 9.830 55,461,512 +0.01(+0.05%)
Nov 14, 2007 10.03 10.11 9.785 9.825 58,681,008 -0.14(-1.36%)
Nov 13, 2007 9.535 9.975 9.415 9.960 76,644,200 +0.49(+5.17%)
Nov 12, 2007 9.685 9.750 9.470 9.470 60,502,264 -0.22(-2.27%)
Nov 09, 2007 9.750 9.825 9.645 9.690 64,741,752 -0.22(-2.22%)
Nov 08, 2007 10.06 10.07 9.760 9.910 71,350,008 -0.13(-1.34%)
Nov 07, 2007 10.23 10.33 10.03 10.04 65,157,664 -0.30(-2.90%)
Nov 06, 2007 10.24 10.38 10.20 10.35 50,188,840 +0.13(+1.32%)
Nov 05, 2007 10.22 10.29 10.17 10.21 48,185,496 -0.06(-0.63%)
Nov 02, 2007 10.36 10.38 10.21 10.28 78,722,888 -0.03(-0.24%)
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.