Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2007 12.64 12.67 12.57 12.66 61,149,060 +0.08(+0.65%)
Oct 30, 2007 12.60 12.74 12.53 12.58 60,383,844 -0.03(-0.24%)
Oct 29, 2007 12.50 12.64 12.46 12.61 68,586,336 +0.10(+0.82%)
Oct 26, 2007 12.51 12.51 12.41 12.51 53,622,964 +0.01(+0.08%)
Oct 25, 2007 12.45 12.53 12.34 12.50 89,906,744 +0.16(+1.29%)
Oct 24, 2007 12.37 12.38 12.15 12.34 87,606,648 -0.04(-0.29%)
Oct 23, 2007 12.42 12.46 12.31 12.38 62,947,184 +0.02(+0.12%)
Oct 22, 2007 12.35 12.43 12.28 12.36 74,223,152 -0.03(-0.21%)
Oct 19, 2007 12.62 12.63 12.02 12.39 90,441,888 -0.24(-1.92%)
Oct 18, 2007 12.63 12.82 12.62 12.63 83,736,080 -0.01(-0.04%)
Oct 17, 2007 12.74 12.79 12.57 12.63 63,473,284 -0.04(-0.33%)
Oct 16, 2007 12.82 12.85 12.62 12.67 86,586,880 -0.19(-1.48%)
Oct 15, 2007 12.99 13.04 12.79 12.86 82,512,336 -0.13(-1.03%)
Oct 12, 2007 13.09 13.10 12.95 13.00 65,797,936 -0.10(-0.75%)
Oct 11, 2007 13.16 13.19 13.04 13.10 60,974,396 -0.05(-0.35%)
Oct 10, 2007 13.15 13.23 13.02 13.14 56,951,004 +0.00(+0.00%)
Oct 09, 2007 13.09 13.22 13.04 13.14 60,999,704 +0.05(+0.35%)
Oct 08, 2007 13.15 13.21 13.05 13.10 46,331,536 -0.07(-0.51%)
Oct 05, 2007 13.12 13.20 13.08 13.16 94,144,328 +0.14(+1.11%)
Oct 04, 2007 12.93 13.13 12.93 13.02 60,537,372 +0.11(+0.88%)
Oct 03, 2007 12.79 12.98 12.76 12.91 62,572,168 +0.07(+0.56%)
Oct 02, 2007 12.81 12.89 12.70 12.83 70,366,712 +0.05(+0.36%)
Oct 01, 2007 12.58 12.82 12.58 12.79 61,288,104 +0.22(+1.72%)
Sep 28, 2007 12.74 12.75 12.53 12.57 79,539,280 -0.16(-1.29%)
Sep 27, 2007 12.69 12.77 12.66 12.74 54,005,152 +0.09(+0.69%)
Sep 26, 2007 12.55 12.70 12.51 12.65 63,699,172 +0.17(+1.40%)
Sep 25, 2007 12.53 12.63 12.43 12.47 76,712,576 -0.09(-0.74%)
Sep 24, 2007 12.69 12.72 12.51 12.57 78,021,056 -0.09(-0.69%)
Sep 21, 2007 12.77 12.78 12.62 12.65 104,894,024 +0.04(+0.29%)
Sep 20, 2007 12.82 12.84 12.58 12.62 75,002,232 -0.19(-1.45%)
Sep 19, 2007 12.68 12.90 12.64 12.80 85,973,056 +0.17(+1.39%)
Sep 18, 2007 12.44 12.67 12.33 12.63 79,038,512 +0.21(+1.70%)
Sep 17, 2007 12.43 12.47 12.27 12.42 79,121,376 -0.08(-0.66%)
Sep 14, 2007 12.45 12.53 12.34 12.50 68,178,224 +0.03(+0.25%)
Sep 13, 2007 12.51 12.68 12.40 12.47 61,303,264 +0.02(+0.17%)
Sep 12, 2007 12.41 12.50 12.38 12.45 54,708,676 +0.00(+0.00%)
Sep 11, 2007 12.38 12.52 12.31 12.45 59,446,444 +0.12(+0.96%)
Sep 10, 2007 12.53 12.58 12.30 12.33 70,856,024 -0.15(-1.20%)
Sep 07, 2007 12.65 12.66 12.41 12.48 70,100,616 -0.19(-1.50%)
Sep 06, 2007 12.76 12.78 12.62 12.67 59,440,284 -0.05(-0.36%)
Sep 05, 2007 12.81 12.83 12.62 12.71 78,797,712 -0.19(-1.47%)
Sep 04, 2007 12.75 12.95 12.70 12.91 55,412,832 +0.12(+0.97%)
Aug 31, 2007 12.70 12.86 12.68 12.78 67,827,632 +0.15(+1.18%)
Aug 30, 2007 12.56 12.73 12.56 12.63 54,170,416 -0.06(-0.49%)
Aug 29, 2007 12.63 12.74 12.49 12.69 72,315,616 +0.10(+0.82%)
Aug 28, 2007 12.69 12.76 12.53 12.59 93,486,488 -0.15(-1.17%)
Aug 27, 2007 12.73 12.79 12.69 12.74 52,566,952 +0.01(+0.08%)
Aug 24, 2007 12.62 12.78 12.61 12.73 62,176,624 +0.06(+0.49%)
Aug 23, 2007 12.73 12.80 12.59 12.67 64,949,900 -0.02(-0.12%)
Aug 22, 2007 12.53 12.69 12.53 12.68 79,411,048 +0.21(+1.69%)
Aug 21, 2007 12.42 12.61 12.36 12.47 72,983,256 +0.04(+0.29%)
Aug 20, 2007 12.31 12.53 12.28 12.44 82,031,912 +0.12(+0.96%)
Aug 17, 2007 12.23 12.35 12.13 12.32 93,675,384 +0.28(+2.35%)
Aug 16, 2007 12.02 12.13 11.90 12.04 128,529,328 -0.07(-0.60%)
Aug 15, 2007 12.15 12.32 12.08 12.11 102,836,608 -0.03(-0.21%)
Aug 14, 2007 12.26 12.34 12.11 12.13 73,912,712 -0.16(-1.30%)
Aug 13, 2007 12.45 12.45 12.24 12.29 87,286,272 -0.05(-0.42%)
Aug 10, 2007 12.35 12.40 12.22 12.34 96,497,112 -0.08(-0.62%)
Aug 09, 2007 12.48 12.68 12.42 12.42 105,895,976 -0.24(-1.91%)
Aug 08, 2007 12.51 12.67 12.44 12.66 100,256,712 +0.13(+1.07%)
Aug 07, 2007 12.42 12.67 12.32 12.53 100,595,176 +0.12(+1.00%)
Aug 06, 2007 12.10 12.42 12.12 12.41 101,536,592 +0.22(+1.77%)
Aug 03, 2007 12.25 12.32 12.16 12.19 107,147,840 -0.08(-0.67%)
Aug 02, 2007 12.20 12.32 12.12 12.27 77,371,384 +0.11(+0.93%)
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.