Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2007 14.22 14.63 14.15 14.37 1,225,474 -0.01(-0.05%)
Dec 28, 2007 14.56 14.71 14.26 14.38 869,669 -0.10(-0.71%)
Dec 27, 2007 14.71 14.84 14.47 14.48 668,940 -0.33(-2.25%)
Dec 26, 2007 14.87 14.91 14.67 14.82 692,646 -0.19(-1.27%)
Dec 24, 2007 14.91 15.12 14.82 15.01 423,363 +0.03(+0.18%)
Dec 21, 2007 14.90 14.98 14.41 14.98 2,176,852 +0.47(+3.24%)
Dec 20, 2007 14.47 14.60 14.16 14.51 1,317,681 +0.14(+0.95%)
Dec 19, 2007 14.13 14.56 14.13 14.37 1,523,297 +0.12(+0.81%)
Dec 18, 2007 14.42 14.47 14.16 14.26 2,286,471 -0.14(-0.95%)
Dec 17, 2007 14.60 14.85 14.39 14.39 1,136,654 -0.31(-2.13%)
Dec 14, 2007 14.99 15.07 14.63 14.71 1,581,428 -0.43(-2.83%)
Dec 13, 2007 15.01 15.22 14.81 15.14 1,358,164 -0.06(-0.40%)
Dec 12, 2007 15.85 16.06 15.05 15.20 1,378,423 -0.33(-2.11%)
Dec 11, 2007 16.25 16.40 15.50 15.52 1,251,448 -0.72(-4.44%)
Dec 10, 2007 15.80 16.35 15.69 16.25 1,298,940 +0.46(+2.93%)
Dec 07, 2007 15.95 15.98 15.64 15.78 1,063,938 -0.16(-0.98%)
Dec 06, 2007 15.53 15.96 15.43 15.94 968,768 +0.42(+2.68%)
Dec 05, 2007 15.74 15.76 15.33 15.52 1,341,315 +0.05(+0.31%)
Dec 04, 2007 15.76 15.92 15.46 15.48 1,492,070 -0.39(-2.45%)
Dec 03, 2007 15.95 16.18 15.67 15.86 858,048 -0.12(-0.72%)
Nov 30, 2007 15.63 16.05 15.63 15.98 1,128,065 +0.49(+3.16%)
Nov 29, 2007 15.63 15.70 15.27 15.49 1,478,826 -0.17(-1.09%)
Nov 28, 2007 14.98 15.70 14.95 15.66 1,706,625 +0.57(+3.74%)
Nov 27, 2007 14.93 15.33 14.89 15.09 821,562 +0.26(+1.74%)
Nov 26, 2007 15.18 15.24 14.79 14.84 1,225,707 -0.37(-2.42%)
Nov 23, 2007 15.05 15.38 14.92 15.20 449,911 +0.31(+2.06%)
Nov 21, 2007 14.71 15.18 14.47 14.90 1,284,752 +0.06(+0.41%)
Nov 20, 2007 14.81 15.22 14.40 14.84 1,726,148 -0.18(-1.22%)
Nov 19, 2007 15.38 15.44 14.84 15.02 1,266,566 -0.49(-3.16%)
Nov 16, 2007 15.73 15.81 15.29 15.51 1,117,298 -0.18(-1.13%)
Nov 15, 2007 15.85 16.07 15.44 15.69 1,326,845 -0.37(-2.29%)
Nov 14, 2007 16.54 16.82 16.03 16.05 785,482 -0.47(-2.84%)
Nov 13, 2007 16.08 16.54 15.88 16.52 856,937 +0.54(+3.41%)
Nov 12, 2007 15.95 16.27 15.71 15.98 1,372,041 -0.12(-0.72%)
Nov 09, 2007 15.61 16.28 15.32 16.10 1,132,664 +0.31(+1.98%)
Nov 08, 2007 15.54 15.84 15.32 15.78 965,810 +0.36(+2.34%)
Nov 07, 2007 16.05 16.18 15.41 15.42 868,093 -0.84(-5.19%)
Nov 06, 2007 15.62 16.32 15.36 16.27 1,252,004 +0.73(+4.69%)
Nov 05, 2007 15.43 15.74 15.22 15.54 1,519,243 -0.12(-0.74%)
Nov 02, 2007 15.78 15.95 15.27 15.65 1,324,471 -0.08(-0.52%)
Nov 01, 2007 16.31 16.53 15.69 15.73 990,034 -0.71(-4.35%)
Oct 31, 2007 16.43 16.57 16.21 16.45 1,159,479 +0.07(+0.46%)
Oct 30, 2007 16.29 16.60 16.29 16.37 617,774 -0.02(-0.13%)
Oct 29, 2007 16.51 16.61 16.19 16.39 997,943 -0.14(-0.82%)
Oct 26, 2007 16.57 16.65 16.19 16.53 1,644,082 +0.11(+0.66%)
Oct 25, 2007 16.87 17.31 16.31 16.42 1,555,901 -0.55(-3.25%)
Oct 24, 2007 16.68 17.13 16.48 16.97 1,207,568 +0.16(+0.93%)
Oct 23, 2007 16.91 17.06 16.63 16.82 1,084,460 -0.05(-0.28%)
Oct 22, 2007 16.39 17.06 16.22 16.86 1,059,845 +0.28(+1.68%)
Oct 19, 2007 16.92 17.01 16.48 16.59 930,440 -0.29(-1.73%)
Oct 18, 2007 16.83 17.01 16.69 16.88 1,425,486 +0.03(+0.20%)
Oct 17, 2007 16.61 17.98 16.35 16.84 1,282,374 +0.16(+0.94%)
Oct 16, 2007 17.31 17.44 16.68 16.69 1,381,166 -0.62(-3.58%)
Oct 15, 2007 17.82 17.87 17.25 17.31 856,547 -0.44(-2.49%)
Oct 12, 2007 17.88 18.06 17.70 17.75 436,889 -0.11(-0.61%)
Oct 11, 2007 18.17 18.23 17.78 17.86 649,782 -0.21(-1.17%)
Oct 10, 2007 18.38 18.44 18.05 18.07 394,389 -0.37(-2.03%)
Oct 09, 2007 18.44 18.49 18.25 18.44 273,005 +0.10(+0.52%)
Oct 08, 2007 18.38 18.55 18.31 18.35 416,534 -0.07(-0.37%)
Oct 05, 2007 18.38 18.49 18.24 18.42 422,802 +0.13(+0.71%)
Oct 04, 2007 18.34 18.38 18.22 18.29 368,462 +0.05(+0.26%)
Oct 03, 2007 18.02 18.35 17.85 18.24 724,966 +0.07(+0.41%)
Oct 02, 2007 17.95 18.23 17.95 18.17 472,591 +0.18(+1.02%)
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.