Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2007 15.62 16.05 15.62 15.97 1,128,677 +0.49(+3.17%)
Nov 29, 2007 15.62 15.69 15.26 15.48 1,479,628 -0.17(-1.09%)
Nov 28, 2007 14.97 15.69 14.94 15.65 1,707,551 +0.56(+3.74%)
Nov 27, 2007 14.92 15.32 14.88 15.09 822,008 +0.26(+1.74%)
Nov 26, 2007 15.17 15.23 14.79 14.83 1,226,372 -0.37(-2.42%)
Nov 23, 2007 15.04 15.37 14.92 15.20 450,155 +0.31(+2.06%)
Nov 21, 2007 14.71 15.17 14.46 14.89 1,285,449 +0.06(+0.41%)
Nov 20, 2007 14.80 15.22 14.39 14.83 1,727,084 -0.18(-1.22%)
Nov 19, 2007 15.37 15.43 14.83 15.01 1,267,253 -0.49(-3.16%)
Nov 16, 2007 15.72 15.80 15.28 15.50 1,117,904 -0.18(-1.13%)
Nov 15, 2007 15.84 16.07 15.43 15.68 1,327,565 -0.37(-2.29%)
Nov 14, 2007 16.54 16.81 16.02 16.05 785,908 -0.47(-2.84%)
Nov 13, 2007 16.07 16.54 15.87 16.52 857,401 +0.54(+3.41%)
Nov 12, 2007 15.94 16.26 15.71 15.97 1,372,785 -0.12(-0.72%)
Nov 09, 2007 15.60 16.27 15.31 16.09 1,133,278 +0.31(+1.98%)
Nov 08, 2007 15.53 15.83 15.31 15.77 966,334 +0.36(+2.34%)
Nov 07, 2007 16.04 16.17 15.41 15.41 868,564 -0.84(-5.19%)
Nov 06, 2007 15.61 16.31 15.35 16.26 1,252,683 +0.73(+4.69%)
Nov 05, 2007 15.42 15.73 15.21 15.53 1,520,067 -0.12(-0.74%)
Nov 02, 2007 15.77 15.94 15.26 15.64 1,325,190 -0.08(-0.52%)
Nov 01, 2007 16.30 16.52 15.69 15.73 990,571 -0.71(-4.35%)
Oct 31, 2007 16.42 16.56 16.20 16.44 1,160,108 +0.07(+0.46%)
Oct 30, 2007 16.28 16.59 16.28 16.37 618,109 -0.02(-0.12%)
Oct 29, 2007 16.50 16.60 16.18 16.39 998,485 -0.14(-0.82%)
Oct 26, 2007 16.56 16.64 16.18 16.52 1,644,974 +0.11(+0.66%)
Oct 25, 2007 16.86 17.30 16.30 16.41 1,556,746 -0.55(-3.25%)
Oct 24, 2007 16.67 17.12 16.47 16.96 1,208,223 +0.16(+0.93%)
Oct 23, 2007 16.90 17.05 16.62 16.81 1,085,048 -0.05(-0.28%)
Oct 22, 2007 16.38 17.05 16.21 16.86 1,060,420 +0.28(+1.68%)
Oct 19, 2007 16.91 17.01 16.47 16.58 930,945 -0.29(-1.73%)
Oct 18, 2007 16.82 17.00 16.69 16.87 1,426,259 +0.03(+0.20%)
Oct 17, 2007 16.60 17.97 16.35 16.84 1,283,070 +0.16(+0.94%)
Oct 16, 2007 17.30 17.43 16.67 16.68 1,381,916 -0.62(-3.58%)
Oct 15, 2007 17.81 17.86 17.24 17.30 857,012 -0.44(-2.49%)
Oct 12, 2007 17.87 18.05 17.69 17.74 437,126 -0.11(-0.61%)
Oct 11, 2007 18.16 18.22 17.77 17.85 650,135 -0.21(-1.17%)
Oct 10, 2007 18.37 18.43 18.04 18.06 394,603 -0.37(-2.03%)
Oct 09, 2007 18.43 18.48 18.24 18.43 273,153 +0.10(+0.52%)
Oct 08, 2007 18.37 18.54 18.30 18.34 416,760 -0.07(-0.37%)
Oct 05, 2007 18.37 18.48 18.23 18.41 423,032 +0.13(+0.71%)
Oct 04, 2007 18.33 18.37 18.21 18.28 368,662 +0.05(+0.26%)
Oct 03, 2007 18.01 18.34 17.84 18.23 725,359 +0.07(+0.41%)
Oct 02, 2007 17.94 18.22 17.94 18.16 472,848 +0.18(+1.02%)
Oct 01, 2007 17.85 18.04 17.67 17.97 409,873 +0.10(+0.57%)
Sep 28, 2007 18.10 18.19 17.71 17.87 540,338 -0.29(-1.61%)
Sep 27, 2007 17.74 18.16 17.74 18.16 685,802 +0.52(+2.93%)
Sep 26, 2007 17.52 17.81 17.47 17.64 409,760 +0.18(+1.05%)
Sep 25, 2007 17.51 17.62 17.39 17.46 618,894 -0.10(-0.54%)
Sep 24, 2007 18.03 18.03 17.52 17.56 889,821 -0.40(-2.24%)
Sep 21, 2007 18.34 18.34 17.88 17.96 1,361,607 -0.24(-1.31%)
Sep 20, 2007 18.36 18.50 18.18 18.20 845,320 -0.22(-1.18%)
Sep 19, 2007 18.33 18.67 18.03 18.41 1,149,767 +0.20(+1.08%)
Sep 18, 2007 17.77 18.26 17.62 18.22 1,099,214 +0.53(+3.00%)
Sep 17, 2007 17.82 18.01 17.68 17.69 670,718 -0.21(-1.18%)
Sep 14, 2007 17.75 17.93 17.65 17.90 717,863 +0.07(+0.38%)
Sep 13, 2007 18.03 18.03 17.77 17.83 733,590 -0.11(-0.61%)
Sep 12, 2007 18.21 18.26 17.90 17.94 999,991 -0.29(-1.57%)
Sep 11, 2007 17.86 18.24 17.79 18.22 615,231 +0.42(+2.33%)
Sep 10, 2007 17.71 18.02 17.47 17.81 649,115 +0.22(+1.24%)
Sep 07, 2007 17.60 17.81 17.54 17.59 1,062,491 -0.24(-1.34%)
Sep 06, 2007 17.76 17.87 17.58 17.83 566,397 +0.07(+0.38%)
Sep 05, 2007 18.12 18.24 17.72 17.76 1,114,210 -0.46(-2.50%)
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.