Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2008 15.41 16.17 15.11 16.01 13,084,969 +0.32(+2.07%)
Jan 30, 2008 15.70 16.17 15.50 15.68 11,653,138 -0.06(-0.35%)
Jan 29, 2008 15.83 15.85 15.41 15.74 7,478,732 +0.01(+0.04%)
Jan 28, 2008 15.31 15.74 14.95 15.73 7,779,232 +0.40(+2.64%)
Jan 25, 2008 15.56 16.52 15.01 15.33 10,441,131 -0.06(-0.36%)
Jan 24, 2008 15.66 15.79 15.09 15.38 10,744,991 -0.22(-1.41%)
Jan 23, 2008 14.01 16.15 13.83 15.60 19,583,170 +1.06(+7.28%)
Jan 22, 2008 11.94 15.00 11.63 14.54 21,606,816 +1.62(+12.56%)
Jan 21, 2008 13.20 13.42 12.68 12.92 0 +0.00(+0.00%)
Jan 18, 2008 13.20 13.42 12.68 12.92 13,215,127 -0.17(-1.26%)
Jan 17, 2008 13.84 13.87 13.03 13.09 9,276,183 -0.69(-4.98%)
Jan 16, 2008 13.42 13.97 13.34 13.77 11,874,542 +0.31(+2.27%)
Jan 15, 2008 14.29 14.29 13.37 13.47 10,830,973 -0.99(-6.82%)
Jan 14, 2008 14.37 14.46 14.08 14.45 7,863,580 +0.23(+1.59%)
Jan 11, 2008 13.97 14.59 13.78 14.22 8,770,558 +0.11(+0.78%)
Jan 10, 2008 13.58 14.41 13.30 14.11 11,635,416 +0.39(+2.86%)
Jan 09, 2008 13.17 13.76 13.04 13.72 10,470,191 +0.55(+4.18%)
Jan 08, 2008 13.70 13.74 13.15 13.17 13,202,629 -0.44(-3.24%)
Jan 07, 2008 13.43 13.84 13.33 13.61 7,384,547 +0.24(+1.79%)
Jan 04, 2008 13.78 13.78 13.29 13.37 8,694,567 -0.51(-3.66%)
Jan 03, 2008 13.99 14.11 13.85 13.88 6,690,899 -0.08(-0.57%)
Jan 02, 2008 14.41 14.43 13.92 13.96 9,161,666 -0.40(-2.77%)
Jan 01, 2008 14.41 14.54 14.08 14.36 0 +0.00(+0.00%)
Dec 31, 2007 14.41 14.54 14.08 14.36 5,075,030 -0.12(-0.85%)
Dec 28, 2007 14.65 14.71 14.42 14.48 4,781,282 -0.01(-0.04%)
Dec 27, 2007 14.64 14.66 14.45 14.49 6,261,446 -0.16(-1.09%)
Dec 26, 2007 14.46 14.85 14.30 14.65 6,134,793 +0.11(+0.76%)
Dec 24, 2007 14.27 14.56 14.27 14.54 4,164,198 +0.17(+1.19%)
Dec 21, 2007 12.88 14.37 12.88 14.37 17,306,022 +0.95(+7.07%)
Dec 20, 2007 13.79 13.79 13.20 13.42 8,962,110 -0.24(-1.79%)
Dec 19, 2007 13.85 13.94 13.56 13.66 7,389,759 -0.10(-0.76%)
Dec 18, 2007 13.89 13.99 13.38 13.77 7,246,364 +0.00(+0.00%)
Dec 17, 2007 13.80 14.02 13.64 13.77 8,830,899 -0.12(-0.84%)
Dec 14, 2007 14.12 14.22 13.82 13.88 6,758,597 -0.33(-2.33%)
Dec 13, 2007 14.13 14.28 13.70 14.21 8,938,489 +0.00(+0.00%)
Dec 12, 2007 15.17 15.50 13.91 14.21 13,032,246 -0.55(-3.73%)
Dec 11, 2007 15.85 15.85 14.73 14.76 9,603,781 -1.09(-6.88%)
Dec 10, 2007 15.49 16.05 15.48 15.85 4,833,757 +0.37(+2.41%)
Dec 07, 2007 15.78 15.92 15.40 15.48 6,814,672 -0.30(-1.90%)
Dec 06, 2007 15.42 15.82 15.24 15.78 8,204,644 +0.36(+2.30%)
Dec 05, 2007 15.39 15.64 15.19 15.43 6,715,839 +0.15(+0.96%)
Dec 04, 2007 15.62 15.73 15.27 15.28 6,008,126 -0.44(-2.80%)
Dec 03, 2007 16.20 16.20 15.68 15.72 7,016,963 -0.41(-2.54%)
Nov 30, 2007 16.04 16.52 15.95 16.13 8,258,625 +0.56(+3.58%)
Nov 29, 2007 15.88 15.88 15.31 15.57 5,315,408 -0.33(-2.08%)
Nov 28, 2007 15.09 15.94 14.99 15.90 7,544,638 +0.96(+6.39%)
Nov 27, 2007 14.57 15.06 14.53 14.95 8,062,318 +0.58(+4.01%)
Nov 26, 2007 15.37 15.38 14.34 14.37 5,624,503 -0.97(-6.31%)
Nov 23, 2007 15.32 15.49 15.00 15.34 2,489,530 +0.29(+1.91%)
Nov 21, 2007 14.95 15.39 14.62 15.05 6,676,674 -0.06(-0.36%)
Nov 20, 2007 15.31 15.65 14.59 15.11 8,204,381 -0.21(-1.40%)
Nov 19, 2007 15.49 15.58 14.96 15.32 6,701,736 -0.29(-1.88%)
Nov 16, 2007 15.99 15.99 15.50 15.62 6,317,977 -0.23(-1.47%)
Nov 15, 2007 16.59 16.61 15.71 15.85 7,165,743 -0.77(-4.61%)
Nov 14, 2007 17.16 17.46 16.59 16.61 4,482,464 -0.48(-2.83%)
Nov 13, 2007 16.51 17.13 16.48 17.10 6,018,560 +0.72(+4.37%)
Nov 12, 2007 16.23 17.01 16.16 16.38 5,787,795 +0.15(+0.94%)
Nov 09, 2007 15.92 16.63 15.69 16.23 8,151,503 +0.10(+0.61%)
Nov 08, 2007 15.76 16.18 15.58 16.13 9,794,618 +0.39(+2.45%)
Nov 07, 2007 16.33 16.47 15.69 15.74 7,534,919 -0.94(-5.65%)
Nov 06, 2007 16.12 16.75 16.11 16.69 7,300,021 +0.58(+3.57%)
Nov 05, 2007 15.74 16.28 15.74 16.11 7,118,874 +0.02(+0.15%)
Nov 02, 2007 16.63 16.67 15.98 16.09 8,451,133 -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.