Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2007 14.88 15.08 14.56 15.07 3,289,218 +0.23(+1.54%)
Nov 29, 2007 15.25 15.36 14.71 14.84 3,595,996 -0.52(-3.36%)
Nov 28, 2007 15.17 15.36 14.99 15.36 2,539,218 +0.19(+1.27%)
Nov 27, 2007 14.33 15.17 14.33 15.17 2,606,718 +0.87(+6.12%)
Nov 26, 2007 14.75 14.87 14.29 14.29 1,771,875 -0.54(-3.63%)
Nov 23, 2007 14.75 14.85 14.63 14.83 592,031 +0.15(+0.99%)
Nov 21, 2007 14.86 15.10 14.68 14.68 1,794,843 -0.24(-1.60%)
Nov 20, 2007 14.72 15.17 14.66 14.92 2,544,375 +0.32(+2.16%)
Nov 19, 2007 14.91 14.94 14.59 14.61 1,799,062 -0.37(-2.45%)
Nov 16, 2007 14.09 14.97 14.09 14.97 2,077,500 +0.30(+2.05%)
Nov 15, 2007 14.67 14.67 14.67 14.67 0 -0.02(-0.12%)
Nov 14, 2007 15.12 15.24 14.65 14.69 1,504,218 -0.41(-2.74%)
Nov 13, 2007 14.67 15.12 14.53 15.10 1,854,843 +0.46(+3.12%)
Nov 12, 2007 14.51 15.12 14.45 14.65 2,214,843 +0.20(+1.39%)
Nov 09, 2007 14.59 14.74 14.44 14.45 1,441,875 -0.29(-1.97%)
Nov 08, 2007 15.03 15.04 13.97 14.74 2,979,843 -0.35(-2.30%)
Nov 07, 2007 15.17 15.48 15.08 15.08 1,401,093 -0.22(-1.44%)
Nov 06, 2007 15.38 15.54 15.07 15.30 924,843 -0.05(-0.35%)
Nov 05, 2007 15.96 15.96 15.27 15.36 1,037,343 -0.20(-1.30%)
Nov 02, 2007 15.27 15.60 15.18 15.56 1,348,593 +0.27(+1.77%)
Nov 01, 2007 15.68 15.83 15.29 15.29 914,062 -0.49(-3.12%)
Oct 31, 2007 15.72 15.78 15.57 15.78 1,364,531 +0.12(+0.76%)
Oct 30, 2007 15.63 15.71 15.58 15.66 570,937 -0.01(-0.04%)
Oct 29, 2007 15.72 15.76 15.58 15.67 1,017,656 +0.02(+0.14%)
Oct 26, 2007 15.77 15.79 15.52 15.65 558,750 -0.03(-0.22%)
Oct 25, 2007 15.62 15.72 15.47 15.68 1,003,125 +0.09(+0.56%)
Oct 24, 2007 15.42 15.67 15.33 15.59 1,101,562 +0.13(+0.86%)
Oct 23, 2007 15.48 15.62 15.30 15.46 971,250 +0.09(+0.57%)
Oct 19, 2007 15.41 15.60 15.37 15.37 1,521,093 -0.16(-1.03%)
Oct 18, 2007 15.59 15.76 15.49 15.53 897,187 -0.04(-0.23%)
Oct 17, 2007 15.85 15.92 15.38 15.57 1,102,031 -0.20(-1.30%)
Oct 16, 2007 15.65 15.85 15.51 15.78 1,366,406 +0.15(+0.98%)
Oct 15, 2007 15.81 15.81 15.48 15.62 899,062 -0.19(-1.17%)
Oct 12, 2007 15.98 16.04 15.76 15.81 1,255,312 -0.16(-0.99%)
Oct 11, 2007 16.15 16.30 15.85 15.97 837,187 -0.02(-0.11%)
Oct 10, 2007 15.98 15.99 15.79 15.98 844,218 -0.03(-0.21%)
Oct 09, 2007 16.36 16.36 15.82 16.02 844,218 +0.06(+0.35%)
Oct 08, 2007 15.96 16.00 15.92 15.96 356,718 +0.03(+0.19%)
Oct 05, 2007 16.00 16.00 15.86 15.93 855,468 -0.07(-0.43%)
Oct 04, 2007 15.88 16.02 15.84 16.00 1,070,156 +0.20(+1.28%)
Oct 03, 2007 15.85 15.91 15.78 15.80 945,468 -0.15(-0.94%)
Oct 02, 2007 16.03 16.09 15.86 15.95 536,250 -0.04(-0.25%)
Oct 01, 2007 16.02 16.05 15.92 15.99 1,271,718 +0.01(+0.04%)
Sep 28, 2007 15.90 16.09 15.53 15.98 1,366,406 +0.04(+0.27%)
Sep 27, 2007 15.99 16.00 15.77 15.94 744,375 -0.03(-0.20%)
Sep 26, 2007 16.02 16.16 15.82 15.97 1,006,875 +0.06(+0.39%)
Sep 25, 2007 15.69 15.94 15.66 15.91 1,506,562 +0.24(+1.51%)
Sep 24, 2007 15.92 16.01 15.62 15.67 1,172,343 -0.21(-1.33%)
Sep 21, 2007 16.27 16.28 15.84 15.88 4,744,687 -0.15(-0.93%)
Sep 20, 2007 15.93 16.20 15.90 16.03 1,474,687 +0.16(+1.01%)
Sep 19, 2007 15.78 15.92 15.50 15.87 1,665,468 +0.11(+0.68%)
Sep 18, 2007 15.45 15.91 15.33 15.77 1,965,000 +0.40(+2.61%)
Sep 17, 2007 15.08 15.67 15.08 15.36 1,890,468 +0.29(+1.90%)
Sep 14, 2007 14.72 15.29 14.72 15.08 2,264,062 +0.34(+2.29%)
Sep 13, 2007 14.87 14.92 14.60 14.74 1,514,531 +0.00(+0.03%)
Sep 12, 2007 14.91 14.93 14.62 14.74 1,751,718 -0.18(-1.22%)
Sep 11, 2007 14.63 14.92 14.63 14.92 896,718 +0.32(+2.18%)
Sep 10, 2007 14.80 14.90 14.51 14.60 1,320,468 -0.09(-0.60%)
Sep 07, 2007 14.66 14.98 14.65 14.69 958,593 -0.22(-1.45%)
Sep 06, 2007 15.07 15.08 14.84 14.90 1,148,906 -0.14(-0.95%)
Sep 05, 2007 15.14 15.20 14.98 15.05 964,218 -0.25(-1.66%)
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.