Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2007 13.38 13.45 13.23 13.25 7,028,371 -0.05(-0.37%)
Nov 29, 2007 13.17 13.35 13.15 13.30 6,133,730 +0.04(+0.28%)
Nov 28, 2007 13.19 13.36 13.13 13.27 7,060,569 +0.25(+1.90%)
Nov 27, 2007 13.21 13.34 12.87 13.02 8,121,137 -0.25(-1.87%)
Nov 26, 2007 13.33 13.44 13.18 13.27 8,151,526 -0.07(-0.53%)
Nov 23, 2007 13.41 13.43 13.16 13.34 5,689,139 +0.09(+0.65%)
Nov 21, 2007 13.08 13.33 12.93 13.25 7,535,283 +0.11(+0.81%)
Nov 20, 2007 13.16 13.30 12.89 13.14 11,225,542 +0.31(+2.38%)
Nov 19, 2007 12.84 13.13 12.56 12.84 9,848,090 +0.02(+0.14%)
Nov 16, 2007 12.79 12.95 12.49 12.82 7,635,820 +0.10(+0.79%)
Nov 15, 2007 13.28 13.28 12.48 12.72 9,276,594 -0.27(-2.09%)
Nov 14, 2007 13.11 13.32 12.87 12.99 12,772,739 +0.04(+0.31%)
Nov 13, 2007 12.47 13.12 12.45 12.95 11,364,215 +0.53(+4.31%)
Nov 12, 2007 12.71 12.73 12.01 12.42 18,194,010 -0.19(-1.50%)
Nov 09, 2007 12.41 13.14 11.83 12.61 35,284,836 -1.27(-9.16%)
Nov 08, 2007 14.38 14.58 13.48 13.88 14,893,480 -0.55(-3.83%)
Nov 07, 2007 14.99 15.43 14.37 14.43 13,474,049 -0.49(-3.28%)
Nov 06, 2007 14.70 15.38 14.59 14.92 18,774,104 +0.32(+2.22%)
Nov 05, 2007 14.06 14.79 14.06 14.60 8,060,243 +0.29(+2.01%)
Nov 02, 2007 14.08 14.36 13.93 14.31 10,190,393 +0.37(+2.68%)
Nov 01, 2007 14.22 14.37 13.92 13.94 6,277,365 -0.34(-2.38%)
Oct 31, 2007 14.26 14.35 14.11 14.28 8,685,214 +0.19(+1.35%)
Oct 30, 2007 14.28 14.67 14.06 14.09 12,121,181 -0.04(-0.28%)
Oct 29, 2007 13.62 14.26 13.33 14.13 8,683,140 +0.58(+4.26%)
Oct 26, 2007 13.59 13.70 13.42 13.55 12,435,213 +0.20(+1.49%)
Oct 25, 2007 13.10 13.60 13.01 13.35 14,715,822 +0.36(+2.75%)
Oct 24, 2007 12.97 13.41 12.78 12.99 16,237,580 +0.13(+1.00%)
Oct 23, 2007 12.83 13.06 12.58 12.86 18,369,650 +0.20(+1.57%)
Oct 22, 2007 12.23 12.91 12.02 12.66 7,868,772 +0.44(+3.57%)
Oct 19, 2007 12.26 12.37 12.13 12.23 6,765,832 -0.03(-0.27%)
Oct 18, 2007 12.30 12.40 12.18 12.26 7,262,344 -0.13(-1.09%)
Oct 17, 2007 12.50 12.64 12.12 12.40 7,606,077 +0.11(+0.87%)
Oct 16, 2007 12.29 12.42 12.01 12.29 7,823,044 -0.05(-0.40%)
Oct 15, 2007 12.54 12.54 12.13 12.34 6,230,348 -0.22(-1.73%)
Oct 12, 2007 12.41 12.77 12.38 12.55 5,787,789 -0.17(-1.35%)
Oct 11, 2007 12.91 12.95 12.34 12.73 12,477,077 -0.35(-2.71%)
Oct 10, 2007 12.85 13.23 12.71 13.08 9,893,602 +0.23(+1.78%)
Oct 09, 2007 12.55 12.88 12.54 12.85 9,123,389 +0.39(+3.11%)
Oct 08, 2007 12.41 12.83 12.29 12.46 6,594,655 +0.08(+0.67%)
Oct 05, 2007 12.05 12.47 12.00 12.38 6,960,021 +0.44(+3.66%)
Oct 04, 2007 11.96 12.13 11.77 11.94 3,773,068 -0.04(-0.36%)
Oct 03, 2007 11.98 12.18 11.92 11.99 8,749,288 +0.14(+1.19%)
Oct 02, 2007 11.76 11.97 11.70 11.85 5,505,959 +0.06(+0.49%)
Oct 01, 2007 11.57 11.84 11.51 11.79 5,717,643 +0.27(+2.34%)
Sep 28, 2007 11.54 11.63 11.36 11.52 3,418,818 -0.01(-0.05%)
Sep 27, 2007 11.44 11.55 11.39 11.52 5,704,852 +0.08(+0.72%)
Sep 26, 2007 11.23 11.51 11.11 11.44 10,117,080 +0.36(+3.23%)
Sep 25, 2007 10.86 11.09 10.85 11.08 5,034,716 +0.12(+1.09%)
Sep 24, 2007 10.91 11.13 10.28 10.96 8,922,363 +0.08(+0.76%)
Sep 21, 2007 11.25 11.31 10.87 10.88 11,965,739 -0.28(-2.49%)
Sep 20, 2007 11.65 11.92 11.07 11.16 31,025,100 +0.15(+1.36%)
Sep 19, 2007 10.93 11.16 10.88 11.01 7,055,194 +0.15(+1.38%)
Sep 18, 2007 10.64 11.00 10.50 10.86 5,320,311 +0.34(+3.26%)
Sep 17, 2007 10.61 10.66 10.32 10.52 3,926,194 -0.15(-1.43%)
Sep 14, 2007 10.61 10.70 10.48 10.67 4,749,512 -0.02(-0.14%)
Sep 13, 2007 10.52 10.82 10.42 10.69 5,640,817 +0.16(+1.54%)
Sep 12, 2007 10.35 10.92 10.35 10.52 9,904,084 +0.27(+2.62%)
Sep 11, 2007 10.19 10.48 10.11 10.26 5,682,407 +0.14(+1.36%)
Sep 10, 2007 10.04 10.18 9.938 10.12 4,585,263 +0.15(+1.53%)
Sep 07, 2007 9.913 10.08 9.840 9.965 3,988,116 -0.09(-0.85%)
Sep 06, 2007 10.10 10.15 9.991 10.05 3,137,642 -0.10(-0.99%)
Sep 05, 2007 9.983 10.35 9.983 10.15 5,926,001 +0.07(+0.70%)
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.