Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2007 10.61 10.65 10.44 10.52 11,488,551 -0.10(-0.96%)
Dec 28, 2007 10.59 10.77 10.53 10.62 10,480,965 +0.03(+0.30%)
Dec 27, 2007 10.53 10.68 10.51 10.59 9,054,509 -0.06(-0.52%)
Dec 26, 2007 10.77 10.77 10.52 10.64 8,780,129 -0.16(-1.46%)
Dec 24, 2007 10.62 10.82 10.57 10.80 4,823,803 +0.25(+2.35%)
Dec 21, 2007 10.51 10.58 10.36 10.55 23,310,206 +0.07(+0.71%)
Dec 20, 2007 10.25 10.50 10.25 10.48 21,121,708 +0.29(+2.82%)
Dec 19, 2007 10.28 10.30 10.13 10.19 14,474,815 -0.11(-1.11%)
Dec 18, 2007 10.19 10.38 10.16 10.30 19,744,486 +0.17(+1.71%)
Dec 17, 2007 10.48 10.50 10.09 10.13 20,582,374 -0.19(-1.83%)
Dec 14, 2007 10.24 10.43 10.24 10.32 18,932,638 +0.00(+0.00%)
Dec 13, 2007 10.18 10.36 10.08 10.32 18,715,064 +0.09(+0.92%)
Dec 12, 2007 10.64 10.64 10.04 10.23 26,559,838 -0.20(-1.89%)
Dec 11, 2007 10.89 10.89 10.25 10.42 42,449,652 -0.74(-6.60%)
Dec 10, 2007 11.28 11.38 11.04 11.16 14,335,953 -0.02(-0.18%)
Dec 07, 2007 11.21 11.30 11.15 11.18 12,692,726 +0.10(+0.92%)
Dec 06, 2007 11.12 11.22 10.96 11.08 12,808,149 -0.05(-0.42%)
Dec 05, 2007 11.22 11.31 11.03 11.12 13,663,004 -0.02(-0.14%)
Dec 04, 2007 11.29 11.44 11.14 11.14 13,852,364 -0.24(-2.08%)
Dec 03, 2007 11.38 11.56 11.22 11.38 13,004,414 +0.06(+0.49%)
Nov 30, 2007 11.25 11.49 11.23 11.32 14,401,119 +0.19(+1.66%)
Nov 29, 2007 11.22 11.26 11.01 11.14 10,373,525 -0.10(-0.91%)
Nov 28, 2007 11.02 11.32 10.99 11.24 14,312,324 +0.28(+2.51%)
Nov 27, 2007 11.06 11.08 10.76 10.96 14,135,483 -0.06(-0.57%)
Nov 26, 2007 11.03 11.27 11.01 11.03 11,827,786 +0.00(+0.00%)
Nov 23, 2007 11.21 11.23 10.95 11.03 6,490,192 -0.09(-0.82%)
Nov 21, 2007 11.02 11.23 11.02 11.12 10,227,345 -0.02(-0.18%)
Nov 20, 2007 11.14 11.32 10.99 11.14 14,457,151 -0.01(-0.11%)
Nov 19, 2007 11.19 11.23 11.03 11.15 14,563,799 -0.13(-1.19%)
Nov 16, 2007 11.00 11.32 10.95 11.28 16,777,056 +0.38(+3.47%)
Nov 15, 2007 11.01 11.34 10.83 10.90 12,499,293 -0.13(-1.14%)
Nov 14, 2007 11.04 11.19 11.00 11.03 9,800,580 +0.07(+0.68%)
Nov 13, 2007 10.58 10.98 10.56 10.95 11,463,126 +0.44(+4.16%)
Nov 12, 2007 10.48 11.03 10.48 10.52 15,350,988 +0.00(+0.00%)
Nov 09, 2007 10.61 10.89 10.49 10.52 12,161,665 -0.26(-2.38%)
Nov 08, 2007 10.77 10.91 10.53 10.77 11,154,745 +0.01(+0.11%)
Nov 07, 2007 10.80 10.99 10.74 10.76 10,382,759 -0.20(-1.83%)
Nov 06, 2007 11.03 11.12 10.71 10.96 10,681,398 -0.07(-0.64%)
Nov 05, 2007 11.05 11.23 10.92 11.03 9,613,310 -0.12(-1.09%)
Nov 02, 2007 11.12 11.23 10.93 11.15 9,239,289 +0.05(+0.46%)
Nov 01, 2007 11.49 11.56 11.05 11.10 10,897,688 -0.47(-4.05%)
Oct 31, 2007 11.50 11.60 11.30 11.57 8,044,378 +0.12(+1.07%)
Oct 30, 2007 11.47 11.57 11.34 11.45 7,890,221 -0.03(-0.27%)
Oct 29, 2007 11.38 11.57 11.38 11.48 9,660,111 +0.19(+1.67%)
Oct 26, 2007 11.42 11.45 11.12 11.29 8,797,642 -0.04(-0.31%)
Oct 25, 2007 11.37 11.43 11.14 11.33 7,848,570 +0.07(+0.59%)
Oct 24, 2007 11.11 11.30 10.97 11.26 11,027,465 +0.07(+0.67%)
Oct 23, 2007 11.28 11.35 11.08 11.19 9,295,670 -0.08(-0.73%)
Oct 22, 2007 11.07 11.36 10.99 11.27 8,808,817 +0.24(+2.18%)
Oct 19, 2007 11.07 11.29 10.99 11.03 10,910,387 -0.04(-0.36%)
Oct 18, 2007 11.20 11.29 11.06 11.07 7,424,955 -0.16(-1.40%)
Oct 17, 2007 11.30 11.40 11.11 11.23 8,105,330 -0.03(-0.25%)
Oct 16, 2007 11.42 11.61 11.22 11.25 13,017,036 -0.29(-2.49%)
Oct 15, 2007 11.71 11.77 11.42 11.54 9,657,826 -0.20(-1.71%)
Oct 12, 2007 11.49 11.81 11.45 11.74 12,777,559 +0.30(+2.65%)
Oct 11, 2007 11.34 11.69 11.33 11.44 17,073,384 +0.08(+0.73%)
Oct 10, 2007 11.32 11.45 11.28 11.36 9,500,113 +0.04(+0.31%)
Oct 09, 2007 11.36 11.36 11.19 11.32 6,940,895 +0.00(+0.00%)
Oct 08, 2007 11.40 11.45 11.25 11.32 5,468,907 -0.10(-0.86%)
Oct 05, 2007 11.46 11.54 11.33 11.42 9,686,524 +0.09(+0.83%)
Oct 04, 2007 11.29 11.39 11.25 11.32 6,210,488 +0.02(+0.21%)
Oct 03, 2007 11.20 11.42 11.18 11.30 7,782,539 +0.03(+0.24%)
Oct 02, 2007 11.31 11.36 11.13 11.27 8,902,530 -0.05(-0.42%)
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.