Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2007 14.25 14.52 14.25 14.40 12,318,509 +0.21(+1.45%)
Nov 29, 2007 14.28 14.28 14.00 14.19 7,883,541 -0.11(-0.77%)
Nov 28, 2007 14.04 14.39 13.90 14.30 16,052,773 +0.40(+2.85%)
Nov 27, 2007 13.68 14.02 13.68 13.90 11,924,743 +0.27(+1.96%)
Nov 26, 2007 14.01 14.01 13.62 13.64 9,112,619 -0.34(-2.46%)
Nov 23, 2007 13.85 14.04 13.79 13.98 3,965,927 +0.19(+1.38%)
Nov 21, 2007 13.45 14.02 13.45 13.79 11,021,188 +0.13(+0.96%)
Nov 20, 2007 13.63 13.80 13.49 13.66 12,813,083 +0.06(+0.45%)
Nov 19, 2007 13.68 13.87 13.52 13.60 13,136,677 -0.14(-1.02%)
Nov 16, 2007 13.95 14.02 13.51 13.74 16,131,353 -0.09(-0.65%)
Nov 15, 2007 13.82 14.03 13.66 13.83 9,562,522 -0.04(-0.27%)
Nov 14, 2007 14.09 14.21 13.85 13.87 13,012,861 -0.17(-1.20%)
Nov 13, 2007 13.82 14.06 13.66 14.03 14,365,790 +0.30(+2.22%)
Nov 12, 2007 13.53 14.12 13.41 13.73 19,341,524 +0.09(+0.63%)
Nov 09, 2007 13.67 13.78 13.47 13.64 14,601,275 -0.24(-1.72%)
Nov 08, 2007 13.78 13.96 13.36 13.88 17,820,200 +0.11(+0.83%)
Nov 07, 2007 13.82 14.03 13.67 13.77 13,367,186 -0.27(-1.89%)
Nov 06, 2007 13.91 14.10 13.76 14.03 10,537,489 +0.13(+0.96%)
Nov 05, 2007 13.60 14.02 13.60 13.90 12,128,753 -0.11(-0.77%)
Nov 02, 2007 14.33 14.33 13.74 14.01 11,138,155 +0.01(+0.08%)
Nov 01, 2007 14.46 14.49 13.96 14.00 14,483,067 -0.54(-3.68%)
Oct 31, 2007 14.38 14.60 14.32 14.53 13,410,197 +0.29(+2.05%)
Oct 30, 2007 14.09 14.35 14.04 14.24 9,226,777 -0.06(-0.44%)
Oct 29, 2007 14.14 14.36 14.13 14.30 11,050,155 +0.13(+0.94%)
Oct 26, 2007 13.92 14.25 13.90 14.17 16,616,041 +0.17(+1.21%)
Oct 25, 2007 13.91 14.08 13.86 14.00 21,737,368 +0.08(+0.60%)
Oct 24, 2007 13.99 14.01 13.68 13.92 22,352,000 -0.14(-1.03%)
Oct 23, 2007 14.01 14.12 13.70 14.06 18,122,072 +0.21(+1.50%)
Oct 22, 2007 13.71 13.92 13.59 13.85 19,796,808 -0.04(-0.25%)
Oct 19, 2007 13.80 14.03 13.68 13.89 20,919,378 +0.02(+0.11%)
Oct 18, 2007 13.72 13.95 13.70 13.87 9,972,269 +0.02(+0.16%)
Oct 17, 2007 14.15 14.16 13.60 13.85 14,914,404 -0.16(-1.17%)
Oct 16, 2007 14.01 14.05 13.75 14.02 20,390,466 -0.00(-0.02%)
Oct 15, 2007 13.82 14.20 13.78 14.02 21,894,218 +0.17(+1.22%)
Oct 12, 2007 13.37 13.91 13.37 13.85 24,845,228 +0.47(+3.51%)
Oct 11, 2007 13.60 13.62 13.35 13.38 26,862,798 -0.19(-1.37%)
Oct 10, 2007 13.48 13.68 13.44 13.57 20,456,580 +0.02(+0.15%)
Oct 09, 2007 13.16 13.64 13.15 13.55 26,698,652 +0.39(+2.93%)
Oct 08, 2007 13.19 13.26 13.09 13.16 9,086,798 -0.07(-0.56%)
Oct 05, 2007 13.01 13.27 12.94 13.24 17,902,756 +0.22(+1.67%)
Oct 04, 2007 13.02 13.04 12.85 13.02 12,039,130 +0.03(+0.24%)
Oct 03, 2007 12.90 13.16 12.89 12.99 14,516,808 +0.01(+0.10%)
Oct 02, 2007 13.00 13.13 12.92 12.97 11,015,047 -0.05(-0.39%)
Oct 01, 2007 12.89 13.08 12.86 13.03 18,410,238 +0.16(+1.24%)
Sep 28, 2007 12.74 12.92 12.72 12.87 14,536,871 +0.11(+0.84%)
Sep 27, 2007 12.79 12.80 12.57 12.76 16,311,005 -0.05(-0.38%)
Sep 26, 2007 12.86 12.90 12.74 12.81 11,924,223 -0.01(-0.10%)
Sep 25, 2007 12.50 12.91 12.48 12.82 25,464,374 +0.14(+1.11%)
Sep 24, 2007 12.67 12.74 12.43 12.68 28,104,528 +0.12(+0.96%)
Sep 21, 2007 13.21 13.38 12.53 12.56 46,884,940 -0.23(-1.82%)
Sep 20, 2007 12.84 12.94 12.68 12.79 19,124,270 -0.05(-0.41%)
Sep 19, 2007 13.01 13.28 12.76 12.84 29,339,656 -0.05(-0.39%)
Sep 18, 2007 12.35 12.97 12.37 12.89 21,356,642 +0.54(+4.40%)
Sep 17, 2007 12.50 12.50 12.30 12.35 20,717,388 -0.20(-1.61%)
Sep 14, 2007 12.41 12.60 12.35 12.55 10,915,192 +0.08(+0.62%)
Sep 13, 2007 12.38 12.56 12.22 12.47 9,885,387 +0.18(+1.43%)
Sep 12, 2007 12.17 12.42 12.10 12.30 11,377,534 +0.12(+0.99%)
Sep 11, 2007 12.10 12.22 12.04 12.18 7,756,767 +0.08(+0.69%)
Sep 10, 2007 12.07 12.20 11.88 12.10 9,620,269 +0.10(+0.82%)
Sep 07, 2007 12.08 12.10 11.88 12.00 11,675,877 -0.24(-1.97%)
Sep 06, 2007 12.13 12.40 12.12 12.24 10,688,580 +0.07(+0.60%)
Sep 05, 2007 12.32 12.33 12.08 12.17 11,193,326 -0.21(-1.68%)
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.