Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2007 12.27 12.33 12.15 12.22 85,652,104 +0.08(+0.68%)
Nov 29, 2007 12.03 12.18 11.96 12.14 68,286,424 +0.08(+0.68%)
Nov 28, 2007 11.78 12.09 11.77 12.06 93,501,040 +0.29(+2.45%)
Nov 27, 2007 11.62 11.83 11.50 11.77 110,236,168 +0.30(+2.60%)
Nov 26, 2007 11.81 11.83 11.44 11.47 81,762,752 -0.35(-2.96%)
Nov 23, 2007 11.76 11.93 11.71 11.82 75,101,928 +0.32(+2.82%)
Nov 21, 2007 11.58 11.70 11.47 11.50 85,836,904 -0.19(-1.63%)
Nov 20, 2007 11.76 11.76 11.54 11.69 108,842,328 +0.01(+0.04%)
Nov 19, 2007 12.01 12.04 11.64 11.68 113,503,776 -0.35(-2.91%)
Nov 16, 2007 12.09 12.10 11.86 12.03 75,172,232 +0.05(+0.43%)
Nov 15, 2007 12.12 12.28 11.95 11.98 69,433,928 -0.16(-1.36%)
Nov 14, 2007 12.19 12.33 12.12 12.15 82,538,000 +0.03(+0.26%)
Nov 13, 2007 11.92 12.12 11.90 12.12 73,701,336 +0.27(+2.30%)
Nov 12, 2007 11.75 11.96 11.73 11.84 65,570,400 +0.10(+0.83%)
Nov 09, 2007 11.89 11.93 11.73 11.75 94,222,640 -0.14(-1.21%)
Nov 08, 2007 12.05 12.05 11.83 11.89 117,481,656 -0.11(-0.90%)
Nov 07, 2007 12.16 12.26 11.98 12.00 75,796,080 -0.31(-2.55%)
Nov 06, 2007 12.19 12.34 12.17 12.31 67,298,112 +0.13(+1.10%)
Nov 05, 2007 12.14 12.31 12.10 12.18 63,587,184 +0.00(+0.00%)
Nov 02, 2007 12.36 12.42 12.14 12.18 78,861,248 -0.14(-1.17%)
Nov 01, 2007 12.65 12.66 12.30 12.32 86,043,112 -0.34(-2.68%)
Oct 31, 2007 12.64 12.67 12.56 12.66 61,155,376 +0.08(+0.65%)
Oct 30, 2007 12.60 12.73 12.53 12.58 60,390,084 -0.03(-0.24%)
Oct 29, 2007 12.50 12.64 12.46 12.61 68,593,424 +0.10(+0.82%)
Oct 26, 2007 12.51 12.51 12.41 12.51 53,628,504 +0.01(+0.08%)
Oct 25, 2007 12.45 12.53 12.34 12.50 89,916,032 +0.16(+1.29%)
Oct 24, 2007 12.36 12.37 12.15 12.34 87,615,704 -0.04(-0.29%)
Oct 23, 2007 12.42 12.46 12.31 12.37 62,953,688 +0.02(+0.13%)
Oct 22, 2007 12.35 12.43 12.28 12.36 74,230,824 -0.03(-0.21%)
Oct 19, 2007 12.62 12.63 12.02 12.38 90,451,240 -0.24(-1.92%)
Oct 18, 2007 12.63 12.82 12.62 12.63 83,744,728 -0.01(-0.04%)
Oct 17, 2007 12.73 12.79 12.57 12.63 63,479,844 -0.04(-0.33%)
Oct 16, 2007 12.82 12.85 12.62 12.67 86,595,824 -0.19(-1.48%)
Oct 15, 2007 12.99 13.04 12.79 12.86 82,520,864 -0.13(-1.03%)
Oct 12, 2007 13.08 13.09 12.95 13.00 65,804,732 -0.10(-0.75%)
Oct 11, 2007 13.16 13.19 13.04 13.09 60,980,696 -0.05(-0.35%)
Oct 10, 2007 13.15 13.23 13.02 13.14 56,956,888 +0.00(+0.00%)
Oct 09, 2007 13.08 13.22 13.04 13.14 61,006,008 +0.05(+0.35%)
Oct 08, 2007 13.15 13.21 13.05 13.09 46,336,324 -0.07(-0.51%)
Oct 05, 2007 13.12 13.20 13.08 13.16 94,154,056 +0.14(+1.11%)
Oct 04, 2007 12.93 13.13 12.92 13.02 60,543,628 +0.11(+0.88%)
Oct 03, 2007 12.79 12.98 12.75 12.90 62,578,636 +0.07(+0.56%)
Oct 02, 2007 12.81 12.89 12.70 12.83 70,373,984 +0.05(+0.36%)
Oct 01, 2007 12.58 12.82 12.58 12.79 61,294,440 +0.22(+1.72%)
Sep 28, 2007 12.74 12.75 12.53 12.57 79,547,496 -0.16(-1.29%)
Sep 27, 2007 12.69 12.77 12.66 12.73 54,010,732 +0.09(+0.69%)
Sep 26, 2007 12.55 12.70 12.51 12.65 63,705,756 +0.17(+1.40%)
Sep 25, 2007 12.53 12.63 12.43 12.47 76,720,504 -0.09(-0.74%)
Sep 24, 2007 12.69 12.72 12.51 12.56 78,029,120 -0.09(-0.69%)
Sep 21, 2007 12.77 12.78 12.62 12.65 104,904,864 +0.04(+0.29%)
Sep 20, 2007 12.82 12.84 12.58 12.62 75,009,984 -0.19(-1.45%)
Sep 19, 2007 12.68 12.90 12.64 12.80 85,981,936 +0.17(+1.39%)
Sep 18, 2007 12.44 12.67 12.33 12.63 79,046,680 +0.21(+1.70%)
Sep 17, 2007 12.43 12.47 12.27 12.42 79,129,552 -0.08(-0.66%)
Sep 14, 2007 12.45 12.53 12.34 12.50 68,185,264 +0.03(+0.25%)
Sep 13, 2007 12.51 12.68 12.40 12.47 61,309,600 +0.02(+0.17%)
Sep 12, 2007 12.40 12.50 12.38 12.45 54,714,328 +0.00(+0.00%)
Sep 11, 2007 12.37 12.52 12.31 12.45 59,452,588 +0.12(+0.96%)
Sep 10, 2007 12.53 12.58 12.30 12.33 70,863,352 -0.15(-1.20%)
Sep 07, 2007 12.65 12.66 12.40 12.48 70,107,856 -0.19(-1.50%)
Sep 06, 2007 12.76 12.78 12.62 12.67 59,446,428 -0.05(-0.36%)
Sep 05, 2007 12.81 12.83 12.62 12.71 78,805,856 -0.19(-1.48%)
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.