Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2007 11.93 12.17 11.87 11.91 6,261,600 +0.01(+0.06%)
Oct 30, 2007 11.88 12.22 11.87 11.90 7,300,823 +0.01(+0.06%)
Oct 29, 2007 11.97 12.05 11.87 11.90 7,305,333 -0.02(-0.13%)
Oct 26, 2007 12.05 12.06 11.82 11.91 2,949,460 -0.01(-0.13%)
Oct 25, 2007 12.11 12.14 11.91 11.93 2,438,073 -0.14(-1.19%)
Oct 24, 2007 12.24 12.24 12.01 12.07 4,069,602 -0.17(-1.42%)
Oct 23, 2007 12.38 12.44 12.14 12.24 5,538,894 -0.20(-1.58%)
Oct 22, 2007 12.60 12.65 12.42 12.44 4,828,657 -0.28(-2.19%)
Oct 19, 2007 13.42 13.42 12.70 12.72 10,306,795 -0.75(-5.60%)
Oct 18, 2007 13.57 13.62 13.34 13.47 4,471,681 -0.10(-0.72%)
Oct 17, 2007 13.55 13.64 13.46 13.57 5,285,920 +0.15(+1.12%)
Oct 16, 2007 13.65 13.66 13.34 13.42 3,936,018 -0.17(-1.22%)
Oct 15, 2007 13.72 13.83 13.52 13.58 3,845,547 -0.11(-0.77%)
Oct 12, 2007 13.81 13.89 13.55 13.69 4,597,730 -0.19(-1.36%)
Oct 11, 2007 14.04 14.16 13.83 13.88 2,836,438 -0.09(-0.65%)
Oct 10, 2007 13.87 14.03 13.81 13.97 3,215,036 +0.11(+0.76%)
Oct 09, 2007 13.64 13.90 13.62 13.86 3,242,748 +0.31(+2.28%)
Oct 08, 2007 13.28 13.59 13.26 13.55 2,999,736 +0.22(+1.64%)
Oct 05, 2007 13.35 13.40 13.14 13.34 2,769,712 +0.02(+0.17%)
Oct 04, 2007 13.30 13.37 13.19 13.31 2,469,380 +0.02(+0.11%)
Oct 03, 2007 13.34 13.46 13.23 13.30 3,851,649 -0.14(-1.07%)
Oct 02, 2007 13.50 13.52 13.34 13.44 2,569,933 -0.02(-0.11%)
Oct 01, 2007 13.53 13.53 13.32 13.46 4,570,633 +0.00(+0.00%)
Sep 28, 2007 13.50 13.53 13.41 13.46 3,695,116 -0.05(-0.33%)
Sep 27, 2007 13.57 13.66 13.45 13.50 6,422,379 -0.11(-0.83%)
Sep 26, 2007 13.70 13.72 13.55 13.61 3,307,630 -0.03(-0.22%)
Sep 25, 2007 14.13 14.13 13.61 13.64 4,787,467 -0.48(-3.41%)
Sep 24, 2007 14.10 14.20 13.90 14.13 2,716,915 -0.05(-0.37%)
Sep 21, 2007 14.32 14.32 14.13 14.18 5,808,317 +0.05(+0.32%)
Sep 20, 2007 13.93 14.22 13.92 14.13 2,746,232 +0.20(+1.46%)
Sep 19, 2007 13.67 14.07 13.67 13.93 3,552,777 +0.27(+1.99%)
Sep 18, 2007 13.60 13.72 13.48 13.66 4,570,642 +0.06(+0.44%)
Sep 17, 2007 13.77 13.80 13.55 13.60 4,201,329 -0.27(-1.96%)
Sep 14, 2007 14.02 13.97 13.82 13.87 3,032,791 -0.15(-1.08%)
Sep 13, 2007 13.99 14.16 13.83 14.02 3,312,912 +0.08(+0.54%)
Sep 12, 2007 13.86 14.01 13.86 13.95 3,105,861 +0.00(+0.00%)
Sep 11, 2007 13.79 14.01 13.73 13.95 4,928,620 +0.16(+1.15%)
Sep 10, 2007 13.97 14.13 13.76 13.79 7,419,417 -0.19(-1.35%)
Sep 07, 2007 13.90 14.18 13.72 13.98 6,040,198 -0.06(-0.43%)
Sep 06, 2007 14.45 14.45 13.98 14.04 7,313,956 -0.41(-2.87%)
Sep 05, 2007 15.08 15.45 14.33 14.45 8,678,184 -2.14(-12.90%)
Sep 04, 2007 16.09 16.67 16.09 16.59 1,920,871 +0.35(+2.13%)
Aug 31, 2007 16.14 16.37 16.03 16.25 1,437,454 +0.37(+2.33%)
Aug 30, 2007 16.03 15.97 15.74 15.88 1,525,935 -0.15(-0.94%)
Aug 29, 2007 15.78 16.03 15.72 16.03 1,836,879 +0.30(+1.92%)
Aug 28, 2007 15.79 15.95 15.71 15.72 2,448,155 -0.24(-1.51%)
Aug 27, 2007 16.39 16.39 15.96 15.97 1,755,303 -0.51(-3.11%)
Aug 24, 2007 16.24 16.52 16.15 16.48 2,026,311 +0.20(+1.20%)
Aug 23, 2007 15.81 16.47 15.97 16.28 2,287,642 +0.47(+3.00%)
Aug 22, 2007 15.79 15.83 15.52 15.81 3,235,200 +0.22(+1.40%)
Aug 21, 2007 15.30 15.63 14.93 15.59 2,455,186 +0.29(+1.87%)
Aug 20, 2007 15.03 15.41 14.96 15.30 3,454,612 +0.22(+1.45%)
Aug 17, 2007 14.87 15.12 14.69 15.08 4,376,169 +0.50(+3.41%)
Aug 16, 2007 14.73 14.78 14.30 14.59 4,935,046 -0.14(-0.97%)
Aug 15, 2007 15.03 15.22 14.70 14.73 2,649,526 -0.30(-2.01%)
Aug 14, 2007 15.30 15.39 14.94 15.03 2,716,995 -0.26(-1.73%)
Aug 13, 2007 15.05 15.65 14.99 15.30 3,385,764 +0.24(+1.60%)
Aug 10, 2007 14.81 15.58 14.32 15.05 5,864,961 +0.06(+0.40%)
Aug 09, 2007 15.45 15.61 14.85 14.99 5,624,657 -0.72(-4.60%)
Aug 08, 2007 16.28 16.28 15.34 15.72 5,328,587 -0.49(-3.02%)
Aug 07, 2007 16.08 16.31 15.69 16.21 4,685,423 +0.13(+0.80%)
Aug 06, 2007 15.51 16.12 15.33 16.08 3,933,365 +0.60(+3.90%)
Aug 03, 2007 15.73 15.85 15.37 15.48 2,777,406 -0.20(-1.25%)
Aug 02, 2007 16.09 16.09 15.49 15.67 5,352,205 -0.05(-0.34%)
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.