Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2007 12.62 12.89 12.62 12.81 20,345,650 +0.32(+2.56%)
Nov 29, 2007 12.56 12.56 12.37 12.49 14,418,491 -0.13(-1.04%)
Nov 28, 2007 11.93 12.72 11.93 12.62 17,077,776 +0.70(+5.90%)
Nov 27, 2007 11.80 12.12 11.80 11.92 13,544,737 +0.16(+1.39%)
Nov 26, 2007 11.89 12.07 11.73 11.76 13,185,695 -0.11(-0.90%)
Nov 23, 2007 11.96 12.13 11.58 11.86 7,860,152 -0.04(-0.37%)
Nov 21, 2007 12.54 12.88 11.75 11.91 21,501,268 -0.78(-6.14%)
Nov 20, 2007 12.36 12.76 12.32 12.69 29,242,972 +0.33(+2.64%)
Nov 19, 2007 12.51 12.61 12.25 12.36 12,313,367 -0.26(-2.04%)
Nov 16, 2007 12.63 12.69 12.34 12.62 10,420,763 +0.11(+0.85%)
Nov 15, 2007 12.45 12.72 12.44 12.51 9,092,278 -0.01(-0.05%)
Nov 14, 2007 12.82 13.06 12.51 12.52 10,163,197 -0.40(-3.06%)
Nov 13, 2007 12.61 13.03 12.58 12.91 14,471,846 +0.38(+3.06%)
Nov 12, 2007 12.00 12.69 12.00 12.53 14,314,628 +0.36(+2.94%)
Nov 09, 2007 11.90 12.37 11.90 12.17 16,298,543 +0.01(+0.10%)
Nov 08, 2007 11.97 12.56 11.76 12.16 25,625,190 +0.76(+6.67%)
Nov 07, 2007 11.56 11.80 11.37 11.40 13,345,534 -0.36(-3.04%)
Nov 06, 2007 11.34 11.80 11.34 11.76 8,877,166 +0.44(+3.88%)
Nov 05, 2007 11.23 11.42 11.23 11.32 10,540,601 -0.12(-1.04%)
Nov 02, 2007 11.41 11.46 11.24 11.44 10,976,635 +0.10(+0.89%)
Nov 01, 2007 11.75 11.75 11.34 11.34 11,653,938 -0.53(-4.50%)
Oct 31, 2007 11.80 11.93 11.66 11.87 7,092,891 +0.08(+0.64%)
Oct 30, 2007 11.73 11.88 11.65 11.80 6,055,125 +0.07(+0.59%)
Oct 29, 2007 11.59 11.82 11.59 11.73 7,408,934 +0.04(+0.32%)
Oct 26, 2007 11.63 11.87 11.52 11.69 13,727,816 +0.19(+1.69%)
Oct 25, 2007 11.44 11.63 11.31 11.49 10,079,380 +0.14(+1.27%)
Oct 24, 2007 11.32 11.39 11.05 11.35 9,059,840 +0.06(+0.50%)
Oct 23, 2007 11.45 11.71 11.11 11.29 8,050,413 -0.05(-0.44%)
Oct 22, 2007 10.99 11.46 10.88 11.34 8,825,475 +0.19(+1.75%)
Oct 19, 2007 11.42 11.46 11.12 11.15 12,291,915 -0.33(-2.90%)
Oct 18, 2007 11.45 11.55 11.26 11.48 13,151,997 -0.08(-0.71%)
Oct 17, 2007 11.79 11.92 11.50 11.56 9,134,194 -0.09(-0.76%)
Oct 16, 2007 11.84 11.87 11.62 11.65 7,814,615 -0.19(-1.64%)
Oct 15, 2007 12.03 12.03 11.71 11.85 10,215,585 -0.09(-0.79%)
Oct 12, 2007 11.92 12.10 11.88 11.94 6,579,893 -0.03(-0.26%)
Oct 11, 2007 11.87 12.39 11.78 11.97 16,537,390 -0.17(-1.40%)
Oct 10, 2007 11.87 12.21 11.86 12.14 15,770,455 +0.22(+1.84%)
Oct 09, 2007 11.83 11.93 11.80 11.92 16,182,505 +0.08(+0.69%)
Oct 08, 2007 11.86 11.90 11.67 11.84 9,313,703 -0.04(-0.32%)
Oct 05, 2007 11.64 11.98 11.53 11.88 11,398,238 +0.32(+2.77%)
Oct 04, 2007 11.73 11.86 11.51 11.56 13,748,772 -0.15(-1.29%)
Oct 03, 2007 11.81 11.85 11.59 11.71 14,133,720 -0.18(-1.48%)
Oct 02, 2007 11.62 11.93 11.59 11.88 12,269,019 +0.26(+2.27%)
Oct 01, 2007 11.58 11.69 11.47 11.62 13,237,336 +0.04(+0.33%)
Sep 28, 2007 11.53 11.64 11.37 11.58 12,453,894 +0.09(+0.76%)
Sep 27, 2007 11.42 11.69 11.40 11.49 10,038,538 +0.04(+0.33%)
Sep 26, 2007 11.30 11.62 11.30 11.46 13,548,762 +0.16(+1.39%)
Sep 25, 2007 11.53 11.53 11.16 11.30 15,690,624 -0.24(-2.07%)
Sep 24, 2007 11.59 11.75 11.49 11.54 16,445,178 -0.11(-0.97%)
Sep 21, 2007 11.44 11.73 11.37 11.65 17,755,956 +0.20(+1.76%)
Sep 20, 2007 11.80 11.84 11.39 11.45 15,459,150 -0.43(-3.65%)
Sep 19, 2007 11.77 11.93 11.72 11.88 15,252,521 +0.22(+1.89%)
Sep 18, 2007 11.17 11.74 11.17 11.66 13,693,807 +0.40(+3.51%)
Sep 17, 2007 11.18 11.33 11.13 11.27 8,874,781 -0.04(-0.33%)
Sep 14, 2007 11.24 11.39 11.16 11.31 11,165,465 -0.09(-0.77%)
Sep 13, 2007 11.29 11.49 11.19 11.39 16,061,991 +0.16(+1.45%)
Sep 12, 2007 11.29 11.35 11.23 11.23 17,546,836 -0.08(-0.67%)
Sep 11, 2007 11.15 11.34 11.14 11.31 12,331,241 +0.18(+1.64%)
Sep 10, 2007 11.22 11.30 10.97 11.12 15,576,868 -0.14(-1.28%)
Sep 07, 2007 11.31 11.37 11.14 11.27 18,349,428 -0.19(-1.70%)
Sep 06, 2007 11.95 11.98 11.42 11.46 21,752,180 -0.48(-4.00%)
Sep 05, 2007 11.83 12.00 11.53 11.94 15,646,585 +0.06(+0.48%)
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.