Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2008 10.91 11.74 10.75 11.55 1,300,525 +0.21(+1.85%)
Jan 30, 2008 11.01 11.65 10.84 11.34 1,992,144 +0.52(+4.81%)
Jan 29, 2008 10.04 10.92 9.880 10.82 1,378,124 +1.19(+12.36%)
Jan 28, 2008 9.875 9.875 9.500 9.630 438,250 -0.28(-2.83%)
Jan 25, 2008 9.680 10.12 9.560 9.910 938,635 +0.46(+4.87%)
Jan 24, 2008 8.800 9.500 8.800 9.450 1,013,797 +0.66(+7.51%)
Jan 23, 2008 8.510 8.800 8.200 8.790 1,817,420 -0.13(-1.46%)
Jan 22, 2008 8.930 9.280 8.420 8.920 1,427,641 -0.68(-7.08%)
Jan 21, 2008 9.070 9.610 9.070 9.600 0 +0.00(+0.00%)
Jan 18, 2008 9.070 9.610 9.070 9.600 1,474,755 +0.70(+7.87%)
Jan 17, 2008 9.010 9.470 8.770 8.900 1,403,250 -0.15(-1.66%)
Jan 16, 2008 8.340 9.240 7.740 9.050 2,814,130 +0.61(+7.23%)
Jan 15, 2008 9.960 10.11 8.400 8.440 2,875,452 -1.34(-13.70%)
Jan 14, 2008 10.85 11.16 9.720 9.780 1,742,327 -1.04(-9.61%)
Jan 11, 2008 10.45 11.15 10.45 10.82 1,175,900 +0.12(+1.12%)
Jan 10, 2008 11.11 11.11 10.34 10.70 1,201,100 -0.54(-4.80%)
Jan 09, 2008 11.97 11.97 10.40 11.24 1,413,500 -0.61(-5.15%)
Jan 08, 2008 11.55 12.15 11.25 11.85 1,687,614 +0.56(+4.96%)
Jan 07, 2008 12.02 12.06 11.02 11.29 1,481,863 -0.65(-5.44%)
Jan 04, 2008 12.54 12.54 11.76 11.94 1,142,590 -0.50(-4.02%)
Jan 03, 2008 12.10 12.44 12.03 12.44 681,355 +0.33(+2.73%)
Jan 02, 2008 12.34 12.65 11.93 12.11 882,539 -0.14(-1.14%)
Jan 01, 2008 12.25 12.45 11.81 12.25 647,178 +0.00(+0.00%)
Dec 31, 2007 12.25 12.45 11.81 12.25 647,178 -0.04(-0.33%)
Dec 28, 2007 12.59 12.59 12.01 12.29 865,771 +0.05(+0.41%)
Dec 27, 2007 11.40 12.56 11.40 12.24 1,299,400 +0.32(+2.68%)
Dec 26, 2007 11.78 12.25 11.78 11.92 1,269,520 -0.40(-3.25%)
Dec 24, 2007 12.35 12.35 11.86 12.32 505,800 +0.20(+1.65%)
Dec 21, 2007 11.62 12.14 11.55 12.12 1,261,050 +0.62(+5.39%)
Dec 20, 2007 12.02 12.15 11.31 11.50 1,283,300 -0.49(-4.09%)
Dec 19, 2007 12.45 12.45 11.91 11.99 949,040 -0.34(-2.76%)
Dec 18, 2007 12.48 12.59 12.06 12.33 767,760 +0.27(+2.24%)
Dec 17, 2007 12.47 12.79 11.95 12.06 995,800 -0.73(-5.71%)
Dec 14, 2007 12.90 13.20 12.55 12.79 1,715,110 -0.29(-2.22%)
Dec 13, 2007 13.35 13.57 12.68 13.08 953,300 -0.64(-4.66%)
Dec 12, 2007 14.20 14.24 13.43 13.72 750,700 -0.02(-0.15%)
Dec 11, 2007 14.20 14.39 13.62 13.74 894,433 -0.34(-2.41%)
Dec 10, 2007 14.15 14.56 13.65 14.08 750,650 -0.06(-0.42%)
Dec 07, 2007 13.86 14.31 13.74 14.14 971,920 +0.52(+3.82%)
Dec 06, 2007 13.95 14.11 13.48 13.62 899,650 -0.08(-0.58%)
Dec 05, 2007 14.25 14.48 13.58 13.70 726,150 -0.37(-2.63%)
Dec 04, 2007 14.25 14.49 14.00 14.07 646,492 -0.20(-1.40%)
Dec 03, 2007 14.55 14.73 14.01 14.27 731,070 -0.32(-2.19%)
Nov 30, 2007 15.29 15.58 14.58 14.59 1,673,170 -0.05(-0.34%)
Nov 29, 2007 13.87 14.96 13.87 14.64 1,722,342 +0.53(+3.76%)
Nov 28, 2007 13.30 14.22 13.30 14.11 1,953,325 +0.95(+7.22%)
Nov 27, 2007 12.48 13.20 11.91 13.16 2,605,563 +1.46(+12.48%)
Nov 26, 2007 13.17 13.74 11.54 11.70 3,401,970 -1.47(-11.16%)
Nov 23, 2007 13.14 13.51 13.00 13.17 811,230 +0.15(+1.15%)
Nov 21, 2007 14.29 14.29 13.00 13.02 2,054,900 -1.26(-8.82%)
Nov 20, 2007 14.62 15.08 13.86 14.28 2,100,625 -0.05(-0.35%)
Nov 19, 2007 15.31 15.31 14.25 14.33 1,748,000 -1.35(-8.61%)
Nov 16, 2007 15.11 15.74 15.00 15.68 1,006,535 +0.51(+3.36%)
Nov 15, 2007 15.82 15.86 14.86 15.17 1,155,375 -0.61(-3.87%)
Nov 14, 2007 16.49 16.57 15.61 15.78 1,118,163 -0.34(-2.11%)
Nov 13, 2007 14.28 16.34 14.28 16.12 2,018,100 +1.95(+13.76%)
Nov 12, 2007 15.30 15.76 14.10 14.17 2,019,315 -1.13(-7.39%)
Nov 09, 2007 16.00 16.00 15.25 15.30 1,421,780 -0.89(-5.50%)
Nov 08, 2007 16.64 16.64 15.17 16.19 3,077,195 -0.25(-1.52%)
Nov 07, 2007 16.45 16.80 15.95 16.44 1,816,970 -0.37(-2.20%)
Nov 06, 2007 16.05 16.99 15.96 16.81 1,638,100 +0.81(+5.06%)
Nov 05, 2007 16.50 16.61 15.75 16.00 1,778,145 -0.92(-5.44%)
Nov 02, 2007 17.10 17.33 15.91 16.92 2,130,300 +0.01(+0.06%)
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.