Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2008 15.42 16.18 15.13 16.02 13,072,940 +0.32(+2.07%)
Jan 30, 2008 15.72 16.19 15.52 15.70 11,642,425 -0.06(-0.35%)
Jan 29, 2008 15.84 15.86 15.43 15.75 7,471,857 +0.01(+0.04%)
Jan 28, 2008 15.33 15.76 14.96 15.75 7,772,081 +0.40(+2.64%)
Jan 25, 2008 15.57 16.54 15.02 15.34 10,431,533 -0.06(-0.36%)
Jan 24, 2008 15.67 15.81 15.11 15.40 10,735,113 -0.22(-1.41%)
Jan 23, 2008 14.02 16.16 13.84 15.62 19,565,168 +1.06(+7.28%)
Jan 22, 2008 11.95 15.01 11.65 14.56 21,586,954 +1.62(+12.56%)
Jan 21, 2008 13.21 13.44 12.69 12.93 0 +0.00(+0.00%)
Jan 18, 2008 13.21 13.44 12.69 12.93 13,202,978 -0.17(-1.26%)
Jan 17, 2008 13.85 13.88 13.04 13.10 9,267,655 -0.69(-4.98%)
Jan 16, 2008 13.44 13.99 13.36 13.78 11,863,626 +0.31(+2.27%)
Jan 15, 2008 14.31 14.31 13.39 13.48 10,821,017 -0.99(-6.82%)
Jan 14, 2008 14.39 14.47 14.10 14.46 7,856,352 +0.23(+1.59%)
Jan 11, 2008 13.99 14.60 13.79 14.24 8,762,496 +0.11(+0.78%)
Jan 10, 2008 13.59 14.43 13.31 14.13 11,624,720 +0.39(+2.86%)
Jan 09, 2008 13.18 13.77 13.06 13.74 10,460,566 +0.55(+4.18%)
Jan 08, 2008 13.72 13.75 13.16 13.18 13,190,492 -0.44(-3.24%)
Jan 07, 2008 13.44 13.85 13.34 13.63 7,377,758 +0.24(+1.79%)
Jan 04, 2008 13.80 13.80 13.31 13.39 8,686,574 -0.51(-3.66%)
Jan 03, 2008 14.01 14.12 13.86 13.89 6,684,749 -0.08(-0.57%)
Jan 02, 2008 14.42 14.44 13.93 13.97 9,153,244 -0.40(-2.77%)
Jan 01, 2008 14.42 14.56 14.10 14.37 0 +0.00(+0.00%)
Dec 31, 2007 14.42 14.56 14.10 14.37 5,070,365 -0.12(-0.85%)
Dec 28, 2007 14.66 14.73 14.43 14.50 4,776,887 -0.01(-0.04%)
Dec 27, 2007 14.65 14.67 14.46 14.50 6,255,690 -0.16(-1.09%)
Dec 26, 2007 14.48 14.86 14.32 14.66 6,129,153 +0.11(+0.76%)
Dec 24, 2007 14.29 14.58 14.29 14.55 4,160,370 +0.17(+1.19%)
Dec 21, 2007 12.90 14.38 12.90 14.38 17,290,114 +0.95(+7.07%)
Dec 20, 2007 13.80 13.80 13.21 13.43 8,953,872 -0.25(-1.79%)
Dec 19, 2007 13.86 13.96 13.57 13.67 7,382,966 -0.10(-0.76%)
Dec 18, 2007 13.91 14.01 13.39 13.78 7,239,703 +0.00(+0.00%)
Dec 17, 2007 13.81 14.04 13.65 13.78 8,822,781 -0.12(-0.84%)
Dec 14, 2007 14.13 14.24 13.83 13.89 6,752,384 -0.33(-2.33%)
Dec 13, 2007 14.15 14.29 13.71 14.23 8,930,272 +0.00(+0.00%)
Dec 12, 2007 15.18 15.52 13.92 14.23 13,020,266 -0.55(-3.73%)
Dec 11, 2007 15.86 15.86 14.74 14.78 9,594,953 -1.09(-6.88%)
Dec 10, 2007 15.51 16.06 15.49 15.87 4,829,313 +0.37(+2.41%)
Dec 07, 2007 15.79 15.94 15.41 15.49 6,808,408 -0.30(-1.90%)
Dec 06, 2007 15.43 15.84 15.25 15.79 8,197,101 +0.36(+2.30%)
Dec 05, 2007 15.40 15.65 15.21 15.44 6,709,665 +0.15(+0.96%)
Dec 04, 2007 15.64 15.74 15.28 15.29 6,002,603 -0.44(-2.80%)
Dec 03, 2007 16.22 16.22 15.70 15.73 7,010,513 -0.41(-2.54%)
Nov 30, 2007 16.05 16.53 15.97 16.14 8,251,033 +0.56(+3.58%)
Nov 29, 2007 15.90 15.90 15.32 15.59 5,310,522 -0.33(-2.08%)
Nov 28, 2007 15.10 15.95 15.00 15.92 7,537,703 +0.96(+6.39%)
Nov 27, 2007 14.59 15.08 14.54 14.96 8,054,906 +0.58(+4.01%)
Nov 26, 2007 15.38 15.39 14.35 14.39 5,619,333 -0.97(-6.31%)
Nov 23, 2007 15.34 15.50 15.02 15.35 2,487,241 +0.29(+1.91%)
Nov 21, 2007 14.97 15.40 14.64 15.07 6,670,536 -0.06(-0.36%)
Nov 20, 2007 15.32 15.66 14.61 15.12 8,196,839 -0.21(-1.40%)
Nov 19, 2007 15.50 15.60 14.97 15.34 6,695,575 -0.29(-1.88%)
Nov 16, 2007 16.00 16.00 15.52 15.63 6,312,169 -0.23(-1.47%)
Nov 15, 2007 16.61 16.63 15.73 15.86 7,159,155 -0.77(-4.61%)
Nov 14, 2007 17.18 17.48 16.61 16.63 4,478,344 -0.48(-2.83%)
Nov 13, 2007 16.52 17.14 16.49 17.11 6,013,027 +0.72(+4.37%)
Nov 12, 2007 16.25 17.02 16.17 16.40 5,782,475 +0.15(+0.94%)
Nov 09, 2007 15.94 16.64 15.71 16.24 8,144,009 +0.10(+0.61%)
Nov 08, 2007 15.78 16.19 15.60 16.14 9,785,614 +0.39(+2.45%)
Nov 07, 2007 16.35 16.48 15.71 15.76 7,527,992 -0.94(-5.65%)
Nov 06, 2007 16.14 16.77 16.13 16.70 7,293,310 +0.58(+3.57%)
Nov 05, 2007 15.75 16.30 15.75 16.13 7,112,330 +0.02(+0.15%)
Nov 02, 2007 16.64 16.69 16.00 16.10 8,443,364 -0.52(-3.13%)
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.