Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2007 14.26 14.35 14.10 14.27 8,687,783 +0.19(+1.35%)
Oct 30, 2007 14.28 14.67 14.06 14.08 12,124,767 -0.04(-0.28%)
Oct 29, 2007 13.61 14.25 13.32 14.12 8,685,708 +0.58(+4.26%)
Oct 26, 2007 13.58 13.70 13.41 13.54 12,438,891 +0.20(+1.49%)
Oct 25, 2007 13.10 13.60 13.01 13.35 14,720,175 +0.36(+2.75%)
Oct 24, 2007 12.97 13.41 12.78 12.99 16,242,383 +0.13(+1.00%)
Oct 23, 2007 12.83 13.05 12.57 12.86 18,375,084 +0.20(+1.57%)
Oct 22, 2007 12.22 12.91 12.01 12.66 7,871,100 +0.44(+3.58%)
Oct 19, 2007 12.26 12.37 12.13 12.22 6,767,834 -0.03(-0.27%)
Oct 18, 2007 12.30 12.39 12.18 12.26 7,264,492 -0.13(-1.08%)
Oct 17, 2007 12.50 12.64 12.12 12.39 7,608,326 +0.11(+0.87%)
Oct 16, 2007 12.29 12.42 12.00 12.28 7,825,358 -0.05(-0.40%)
Oct 15, 2007 12.54 12.54 12.12 12.33 6,232,191 -0.22(-1.73%)
Oct 12, 2007 12.41 12.76 12.38 12.55 5,789,501 -0.17(-1.35%)
Oct 11, 2007 12.91 12.94 12.34 12.72 12,480,768 -0.35(-2.71%)
Oct 10, 2007 12.85 13.23 12.70 13.08 9,896,528 +0.23(+1.78%)
Oct 09, 2007 12.55 12.87 12.53 12.85 9,126,088 +0.39(+3.11%)
Oct 08, 2007 12.40 12.83 12.29 12.46 6,596,605 +0.08(+0.67%)
Oct 05, 2007 12.05 12.47 11.99 12.38 6,962,080 +0.44(+3.66%)
Oct 04, 2007 11.95 12.13 11.77 11.94 3,774,185 -0.04(-0.36%)
Oct 03, 2007 11.97 12.18 11.92 11.98 8,751,876 +0.14(+1.19%)
Oct 02, 2007 11.75 11.96 11.69 11.84 5,507,587 +0.06(+0.49%)
Oct 01, 2007 11.56 11.83 11.51 11.78 5,719,334 +0.27(+2.34%)
Sep 28, 2007 11.54 11.63 11.36 11.51 3,419,830 -0.01(-0.05%)
Sep 27, 2007 11.44 11.55 11.39 11.52 5,706,539 +0.08(+0.72%)
Sep 26, 2007 11.23 11.51 11.11 11.44 10,120,073 +0.36(+3.23%)
Sep 25, 2007 10.85 11.09 10.85 11.08 5,036,205 +0.12(+1.09%)
Sep 24, 2007 10.91 11.13 10.28 10.96 8,925,002 +0.08(+0.76%)
Sep 21, 2007 11.25 11.31 10.87 10.88 11,969,279 -0.28(-2.49%)
Sep 20, 2007 11.65 11.92 11.06 11.16 31,034,276 +0.15(+1.36%)
Sep 19, 2007 10.93 11.15 10.87 11.01 7,057,281 +0.15(+1.38%)
Sep 18, 2007 10.63 11.00 10.50 10.86 5,321,885 +0.34(+3.26%)
Sep 17, 2007 10.60 10.66 10.31 10.52 3,927,356 -0.15(-1.43%)
Sep 14, 2007 10.60 10.70 10.48 10.67 4,750,917 -0.02(-0.14%)
Sep 13, 2007 10.52 10.82 10.42 10.68 5,642,485 +0.16(+1.54%)
Sep 12, 2007 10.34 10.92 10.34 10.52 9,907,013 +0.27(+2.62%)
Sep 11, 2007 10.19 10.47 10.11 10.25 5,684,087 +0.14(+1.36%)
Sep 10, 2007 10.03 10.17 9.935 10.11 4,586,620 +0.15(+1.53%)
Sep 07, 2007 9.910 10.08 9.837 9.962 3,989,296 -0.09(-0.85%)
Sep 06, 2007 10.09 10.15 9.988 10.05 3,138,570 -0.10(-0.99%)
Sep 05, 2007 9.980 10.34 9.980 10.15 5,927,753 +0.07(+0.70%)
Sep 04, 2007 9.993 10.18 9.993 10.08 3,703,743 +0.10(+0.98%)
Aug 31, 2007 9.812 10.05 9.812 9.980 2,911,240 +0.20(+2.03%)
Aug 30, 2007 9.788 9.935 9.724 9.782 3,882,982 -0.11(-1.08%)
Aug 29, 2007 9.733 9.980 9.733 9.889 6,469,257 +0.15(+1.51%)
Aug 28, 2007 9.724 9.913 9.562 9.742 7,520,620 -0.04(-0.41%)
Aug 27, 2007 9.602 9.956 9.592 9.782 8,810,861 +0.18(+1.91%)
Aug 24, 2007 9.369 9.626 9.320 9.598 6,370,794 +0.23(+2.48%)
Aug 23, 2007 9.690 9.733 9.314 9.366 9,151,105 -0.24(-2.45%)
Aug 22, 2007 9.455 9.925 9.455 9.602 7,012,913 +0.12(+1.26%)
Aug 21, 2007 9.690 9.748 9.369 9.482 7,599,916 -0.15(-1.55%)
Aug 20, 2007 10.10 10.32 9.620 9.632 13,782,112 -0.07(-0.72%)
Aug 17, 2007 9.320 9.763 9.024 9.702 17,340,240 +0.64(+7.08%)
Aug 16, 2007 9.326 9.366 8.703 9.061 22,676,168 -0.40(-4.26%)
Aug 15, 2007 9.938 9.938 9.415 9.464 13,312,006 -0.47(-4.77%)
Aug 14, 2007 10.16 10.24 9.880 9.938 12,087,079 -0.13(-1.27%)
Aug 13, 2007 9.947 10.12 9.840 10.07 10,556,149 +0.34(+3.49%)
Aug 10, 2007 9.938 10.19 9.693 9.727 15,235,987 -0.22(-2.24%)
Aug 09, 2007 9.672 10.21 9.608 9.950 20,811,434 +0.33(+3.43%)
Aug 08, 2007 9.739 10.08 9.565 9.620 11,369,160 +0.02(+0.25%)
Aug 07, 2007 9.378 9.702 9.183 9.595 9,855,807 +0.18(+1.92%)
Aug 06, 2007 9.406 9.485 9.015 9.415 12,354,843 +0.06(+0.59%)
Aug 03, 2007 9.363 9.550 9.336 9.360 6,191,787 -0.16(-1.64%)
Aug 02, 2007 9.473 9.620 9.400 9.516 7,650,256 +0.16(+1.70%)
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.