Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2008 16.43 17.24 16.11 17.07 12,271,388 +0.35(+2.07%)
Jan 30, 2008 16.74 17.24 16.53 16.72 10,928,583 -0.06(-0.35%)
Jan 29, 2008 16.88 16.90 16.43 16.78 7,013,729 +0.01(+0.04%)
Jan 28, 2008 16.33 16.79 15.94 16.77 7,295,545 +0.43(+2.64%)
Jan 25, 2008 16.59 17.62 16.00 16.34 9,791,936 -0.06(-0.36%)
Jan 24, 2008 16.70 16.84 16.10 16.40 10,076,902 -0.24(-1.41%)
Jan 23, 2008 14.94 17.22 14.74 16.64 18,365,552 +1.13(+7.28%)
Jan 22, 2008 12.73 15.99 12.41 15.51 20,263,376 +1.73(+12.56%)
Jan 21, 2008 14.08 14.31 13.52 13.78 0 +0.00(+0.00%)
Jan 18, 2008 14.08 14.31 13.52 13.78 12,393,453 -0.18(-1.26%)
Jan 17, 2008 14.76 14.79 13.89 13.95 8,699,420 -0.73(-4.98%)
Jan 16, 2008 14.31 14.90 14.23 14.68 11,136,221 +0.33(+2.27%)
Jan 15, 2008 15.24 15.24 14.26 14.36 10,157,539 -1.05(-6.82%)
Jan 14, 2008 15.32 15.42 15.02 15.41 7,374,649 +0.24(+1.59%)
Jan 11, 2008 14.90 15.55 14.69 15.17 8,225,233 +0.12(+0.78%)
Jan 10, 2008 14.48 15.37 14.18 15.05 10,911,964 +0.42(+2.86%)
Jan 09, 2008 14.04 14.67 13.91 14.63 9,819,189 +0.59(+4.18%)
Jan 08, 2008 14.61 14.65 14.02 14.04 12,381,733 -0.47(-3.24%)
Jan 07, 2008 14.32 14.76 14.21 14.52 6,925,400 +0.25(+1.79%)
Jan 04, 2008 14.70 14.70 14.18 14.26 8,153,967 -0.54(-3.66%)
Jan 03, 2008 14.92 15.04 14.76 14.80 6,274,881 -0.08(-0.57%)
Jan 02, 2008 15.36 15.38 14.84 14.89 8,592,023 -0.42(-2.77%)
Jan 01, 2008 15.36 15.51 15.02 15.31 0 +0.00(+0.00%)
Dec 31, 2007 15.36 15.51 15.02 15.31 4,759,481 -0.13(-0.85%)
Dec 28, 2007 15.62 15.69 15.38 15.44 4,483,998 -0.01(-0.04%)
Dec 27, 2007 15.61 15.63 15.41 15.45 5,872,130 -0.17(-1.09%)
Dec 26, 2007 15.42 15.83 15.25 15.62 5,753,352 +0.12(+0.76%)
Dec 24, 2007 15.22 15.53 15.22 15.50 3,905,282 +0.18(+1.19%)
Dec 21, 2007 13.74 15.32 13.74 15.32 16,229,991 +1.01(+7.07%)
Dec 20, 2007 14.70 14.70 14.08 14.31 8,404,876 -0.26(-1.79%)
Dec 19, 2007 14.76 14.87 14.46 14.57 6,930,288 -0.11(-0.76%)
Dec 18, 2007 14.82 14.92 14.27 14.68 6,795,809 +0.00(+0.00%)
Dec 17, 2007 14.71 14.95 14.54 14.68 8,281,822 -0.12(-0.84%)
Dec 14, 2007 15.06 15.17 14.74 14.80 6,338,369 -0.35(-2.33%)
Dec 13, 2007 15.07 15.23 14.61 15.16 8,382,722 +0.00(+0.00%)
Dec 12, 2007 16.17 16.53 14.83 15.16 12,221,943 -0.59(-3.73%)
Dec 11, 2007 16.90 16.90 15.70 15.74 9,006,650 -1.16(-6.88%)
Dec 10, 2007 16.52 17.11 16.51 16.91 4,533,210 +0.40(+2.41%)
Dec 07, 2007 16.83 16.98 16.42 16.51 6,390,958 -0.32(-1.90%)
Dec 06, 2007 16.44 16.87 16.25 16.83 7,694,506 +0.38(+2.30%)
Dec 05, 2007 16.41 16.68 16.20 16.45 6,298,270 +0.16(+0.96%)
Dec 04, 2007 16.66 16.77 16.28 16.29 5,634,561 -0.47(-2.80%)
Dec 03, 2007 17.28 17.28 16.72 16.76 6,580,671 -0.44(-2.54%)
Nov 30, 2007 17.10 17.61 17.01 17.20 7,745,131 +0.59(+3.58%)
Nov 29, 2007 16.94 16.94 16.32 16.60 4,984,913 -0.35(-2.08%)
Nov 28, 2007 16.09 17.00 15.98 16.96 7,075,537 +1.02(+6.39%)
Nov 27, 2007 15.54 16.06 15.49 15.94 7,561,029 +0.61(+4.01%)
Nov 26, 2007 16.39 16.40 15.29 15.32 5,274,790 -1.03(-6.31%)
Nov 23, 2007 16.34 16.51 16.00 16.36 2,334,739 +0.31(+1.91%)
Nov 21, 2007 15.95 16.41 15.59 16.05 6,261,540 -0.06(-0.37%)
Nov 20, 2007 16.32 16.68 15.56 16.11 7,694,259 -0.23(-1.40%)
Nov 19, 2007 16.51 16.62 15.95 16.34 6,285,044 -0.31(-1.88%)
Nov 16, 2007 17.05 17.05 16.53 16.65 5,925,146 -0.25(-1.47%)
Nov 15, 2007 17.70 17.71 16.75 16.90 6,720,200 -0.82(-4.61%)
Nov 14, 2007 18.30 18.62 17.70 17.71 4,203,759 -0.52(-2.83%)
Nov 13, 2007 17.60 18.26 17.57 18.23 5,644,345 +0.76(+4.37%)
Nov 12, 2007 17.31 18.13 17.23 17.47 5,427,929 +0.16(+0.94%)
Nov 09, 2007 16.98 17.73 16.74 17.30 7,644,669 +0.10(+0.61%)
Nov 08, 2007 16.81 17.25 16.62 17.20 9,185,621 +0.41(+2.45%)
Nov 07, 2007 17.41 17.56 16.74 16.79 7,066,422 -1.01(-5.65%)
Nov 06, 2007 17.19 17.86 17.18 17.79 6,846,129 +0.61(+3.57%)
Nov 05, 2007 16.78 17.36 16.78 17.18 6,676,246 +0.03(+0.15%)
Nov 02, 2007 17.73 17.78 17.04 17.15 7,925,669 -0.56(-3.13%)
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.