Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2008 15.83 16.05 15.50 15.60 15,614 -0.15(-0.95%)
Jan 30, 2008 16.16 16.47 15.75 15.75 10,246 -0.29(-1.81%)
Jan 29, 2008 15.77 16.28 15.28 16.04 25,198 +0.07(+0.44%)
Jan 28, 2008 15.92 16.25 15.76 15.97 17,441 -0.38(-2.32%)
Jan 25, 2008 15.45 16.37 14.76 16.35 10,668 +0.24(+1.49%)
Jan 24, 2008 15.38 16.46 15.19 16.11 23,164 +0.99(+6.55%)
Jan 23, 2008 14.54 15.56 14.75 15.12 32,481 -0.57(-3.63%)
Jan 22, 2008 15.35 15.69 14.43 15.69 15,270 -0.37(-2.30%)
Jan 21, 2008 16.00 16.23 15.95 16.06 23,593 +0.00(+0.00%)
Jan 18, 2008 16.00 16.23 15.95 16.06 23,593 -0.17(-1.06%)
Jan 17, 2008 16.43 16.43 16.00 16.23 31,069 -0.31(-1.86%)
Jan 16, 2008 16.51 16.54 15.71 16.54 28,314 +0.49(+3.05%)
Jan 15, 2008 16.51 16.68 15.68 16.05 21,750 -1.01(-5.92%)
Jan 14, 2008 15.92 17.48 15.92 17.06 33,408 +1.06(+6.62%)
Jan 11, 2008 15.76 16.12 15.75 16.00 21,785 +0.00(+0.00%)
Jan 10, 2008 15.65 16.39 15.65 16.00 40,692 +0.00(+0.00%)
Jan 09, 2008 16.66 16.66 15.65 16.00 21,572 -0.50(-3.03%)
Jan 08, 2008 15.76 16.65 15.65 16.50 42,898 +0.35(+2.17%)
Jan 07, 2008 17.21 17.96 15.86 16.15 39,145 -0.78(-4.61%)
Jan 04, 2008 17.08 17.09 16.50 16.93 23,360 -0.40(-2.31%)
Jan 03, 2008 17.03 17.35 17.03 17.33 40,941 -0.18(-1.03%)
Jan 02, 2008 17.25 17.62 17.05 17.51 39,966 +0.32(+1.86%)
Jan 01, 2008 17.50 17.65 17.02 17.19 34,760 +0.00(+0.00%)
Dec 31, 2007 17.50 17.65 17.02 17.19 34,760 -0.48(-2.72%)
Dec 28, 2007 16.50 17.73 16.50 17.67 62,638 +1.19(+7.22%)
Dec 27, 2007 16.54 16.80 16.14 16.48 22,741 -0.08(-0.48%)
Dec 26, 2007 16.61 16.99 15.97 16.56 21,449 -0.30(-1.78%)
Dec 24, 2007 16.50 17.25 16.45 16.86 16,854 +0.21(+1.26%)
Dec 21, 2007 15.97 16.67 15.97 16.65 34,048 +0.37(+2.27%)
Dec 20, 2007 15.75 16.31 15.66 16.28 30,187 +0.36(+2.26%)
Dec 19, 2007 15.58 16.16 15.55 15.92 21,421 -0.02(-0.13%)
Dec 18, 2007 15.67 16.12 15.15 15.94 56,763 +0.62(+4.05%)
Dec 17, 2007 16.07 16.82 15.04 15.32 51,871 -1.06(-6.47%)
Dec 14, 2007 16.38 16.85 16.15 16.38 30,106 +0.00(+0.00%)
Dec 13, 2007 16.80 17.06 16.22 16.38 45,343 -0.67(-3.93%)
Dec 12, 2007 17.40 17.40 16.50 17.05 40,456 +0.26(+1.55%)
Dec 11, 2007 17.31 17.67 16.75 16.79 20,424 -0.58(-3.34%)
Dec 10, 2007 17.16 17.67 16.86 17.37 37,779 +0.21(+1.22%)
Dec 07, 2007 16.90 17.33 16.37 17.16 38,012 +0.27(+1.60%)
Dec 06, 2007 16.57 16.96 16.48 16.89 25,753 +0.39(+2.36%)
Dec 05, 2007 17.19 17.19 16.50 16.50 10,106 -0.55(-3.23%)
Dec 04, 2007 17.25 17.36 16.53 17.05 32,706 -0.37(-2.12%)
Dec 03, 2007 17.35 17.78 17.03 17.42 31,078 -0.02(-0.11%)
Nov 30, 2007 18.10 18.27 17.02 17.44 50,211 -0.27(-1.52%)
Nov 29, 2007 16.13 17.93 16.13 17.71 73,346 +1.51(+9.32%)
Nov 28, 2007 15.07 17.09 14.94 16.20 131,773 +1.27(+8.51%)
Nov 27, 2007 15.24 15.40 14.79 14.93 40,651 -0.27(-1.78%)
Nov 26, 2007 15.12 15.37 14.80 15.20 65,542 +0.08(+0.53%)
Nov 23, 2007 15.30 15.30 14.88 15.12 17,472 -0.18(-1.18%)
Nov 21, 2007 15.50 15.81 15.30 15.30 20,376 -0.40(-2.55%)
Nov 20, 2007 16.04 16.26 15.42 15.70 61,170 -0.30(-1.88%)
Nov 19, 2007 16.78 16.78 16.00 16.00 32,614 -0.92(-5.44%)
Nov 16, 2007 17.22 17.57 16.47 16.92 37,771 -0.27(-1.57%)
Nov 15, 2007 18.08 18.50 16.79 17.19 51,941 -1.02(-5.60%)
Nov 14, 2007 17.68 18.46 17.50 18.21 93,200 +0.84(+4.84%)
Nov 13, 2007 16.33 17.54 16.06 17.37 79,111 +1.20(+7.42%)
Nov 12, 2007 16.25 16.50 16.05 16.17 54,942 -0.22(-1.34%)
Nov 09, 2007 16.43 16.48 16.05 16.39 65,381 -0.25(-1.50%)
Nov 08, 2007 16.93 17.06 16.55 16.64 66,735 -0.24(-1.42%)
Nov 07, 2007 16.76 17.11 16.62 16.88 50,076 -0.14(-0.82%)
Nov 06, 2007 17.42 17.78 16.72 17.02 65,651 -0.35(-2.01%)
Nov 05, 2007 17.13 17.51 17.13 17.37 51,123 -0.15(-0.86%)
Nov 02, 2007 17.85 18.01 17.07 17.52 112,885 -0.29(-1.63%)
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.