Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2007 11.81 11.81 10.97 11.32 458,906 -0.22(-1.91%)
Nov 29, 2007 11.67 11.67 11.34 11.54 334,835 -0.02(-0.17%)
Nov 28, 2007 11.07 11.57 10.85 11.56 763,996 +0.69(+6.35%)
Nov 27, 2007 10.90 11.08 10.68 10.87 465,799 -0.22(-1.98%)
Nov 26, 2007 11.36 11.68 11.08 11.09 598,462 -0.23(-2.03%)
Nov 23, 2007 11.10 11.44 10.99 11.32 504,146 +0.43(+3.95%)
Nov 21, 2007 10.36 11.02 10.36 10.89 858,903 -0.13(-1.18%)
Nov 20, 2007 10.42 11.18 10.32 11.02 958,559 +0.52(+4.95%)
Nov 19, 2007 11.20 11.29 10.42 10.50 696,250 -0.61(-5.49%)
Nov 16, 2007 11.40 11.40 11.00 11.11 1,006,630 -0.16(-1.42%)
Nov 15, 2007 11.07 11.58 11.00 11.27 471,212 +0.04(+0.36%)
Nov 14, 2007 11.72 11.79 11.17 11.23 535,075 -0.34(-2.94%)
Nov 13, 2007 11.59 11.63 11.07 11.57 805,299 +0.08(+0.70%)
Nov 12, 2007 12.06 12.45 11.22 11.49 685,447 -0.81(-6.59%)
Nov 09, 2007 12.45 12.60 12.01 12.30 879,832 -0.15(-1.20%)
Nov 08, 2007 12.61 12.75 12.18 12.45 748,878 -0.31(-2.43%)
Nov 07, 2007 13.09 13.09 12.63 12.76 1,363,779 -0.23(-1.77%)
Nov 06, 2007 13.45 13.57 12.85 12.99 789,450 -0.26(-1.96%)
Nov 05, 2007 13.44 13.46 13.21 13.25 517,564 -0.36(-2.65%)
Nov 02, 2007 13.66 13.80 13.41 13.61 1,895,168 +0.01(+0.07%)
Nov 01, 2007 13.95 14.00 13.51 13.60 1,477,933 -0.20(-1.45%)
Oct 31, 2007 13.36 13.95 13.36 13.80 4,718,685 +0.96(+7.48%)
Oct 30, 2007 13.20 13.20 12.81 12.84 352,202 -0.36(-2.73%)
Oct 29, 2007 13.15 13.38 13.09 13.20 893,540 +0.13(+0.99%)
Oct 26, 2007 13.05 13.12 12.95 13.07 1,066,970 +0.04(+0.31%)
Oct 25, 2007 13.13 13.17 12.83 13.03 1,436,629 +0.16(+1.24%)
Oct 24, 2007 12.83 13.18 12.79 12.87 1,678,196 +0.04(+0.31%)
Oct 23, 2007 12.60 12.83 12.48 12.83 1,885,985 +0.34(+2.72%)
Oct 19, 2007 12.59 12.59 12.07 12.49 1,896,775 -0.15(-1.19%)
Oct 18, 2007 12.89 12.90 12.64 12.64 995,464 -0.25(-1.94%)
Oct 17, 2007 13.19 13.19 12.68 12.89 1,907,579 -0.06(-0.46%)
Oct 16, 2007 12.59 13.27 12.25 12.95 2,937,428 +0.48(+3.85%)
Oct 15, 2007 11.85 12.59 11.84 12.47 3,005,175 +0.94(+8.15%)
Oct 12, 2007 11.19 11.65 11.16 11.53 558,649 +0.47(+4.25%)
Oct 11, 2007 11.58 11.58 11.04 11.06 1,044,788 -0.33(-2.90%)
Oct 10, 2007 11.46 11.46 11.05 11.39 785,109 +0.12(+1.06%)
Oct 09, 2007 11.15 11.33 10.93 11.27 1,015,384 +0.36(+3.30%)
Oct 08, 2007 10.88 10.95 10.78 10.91 292,297 +0.00(+0.00%)
Oct 05, 2007 10.88 10.95 10.78 10.91 292,297 +0.16(+1.49%)
Oct 04, 2007 10.65 10.84 10.50 10.75 753,652 +0.24(+2.28%)
Oct 03, 2007 11.00 11.04 10.50 10.51 822,388 -0.39(-3.58%)
Oct 02, 2007 11.00 11.12 10.86 10.90 1,082,094 -0.19(-1.71%)
Oct 01, 2007 11.53 11.62 11.00 11.09 1,473,563 -0.34(-2.97%)
Sep 28, 2007 11.61 11.80 11.37 11.43 1,917,291 -0.39(-3.30%)
Sep 27, 2007 11.85 12.17 11.65 11.82 1,835,089 +0.17(+1.46%)
Sep 26, 2007 11.04 11.65 10.95 11.65 2,381,133 +0.79(+7.27%)
Sep 25, 2007 10.56 10.89 10.33 10.86 382,394 +0.34(+3.23%)
Sep 24, 2007 11.06 11.06 10.51 10.52 569,515 -0.47(-4.28%)
Sep 21, 2007 10.80 10.99 10.78 10.99 422,717 +0.21(+1.95%)
Sep 20, 2007 10.99 10.99 10.76 10.78 140,500 -0.15(-1.37%)
Sep 19, 2007 11.25 11.25 10.84 10.93 485,081 -0.17(-1.53%)
Sep 18, 2007 11.10 11.15 10.91 11.10 483,362 +0.17(+1.56%)
Sep 17, 2007 11.15 11.40 10.77 10.93 438,514 -0.04(-0.36%)
Sep 14, 2007 10.49 11.22 10.47 10.97 772,966 +0.48(+4.58%)
Sep 13, 2007 10.29 10.74 10.21 10.49 618,078 +0.30(+2.94%)
Sep 12, 2007 10.00 10.19 9.910 10.19 387,420 +0.19(+1.90%)
Sep 11, 2007 9.750 10.10 9.750 10.00 372,927 +0.30(+3.09%)
Sep 10, 2007 10.01 10.09 9.660 9.700 186,680 -0.26(-2.61%)
Sep 07, 2007 10.24 10.24 9.930 9.960 260,390 -0.24(-2.35%)
Sep 06, 2007 9.990 10.23 9.820 10.20 293,312 +0.29(+2.93%)
Sep 05, 2007 10.28 10.28 9.860 9.910 217,510 -0.38(-3.69%)
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.