Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2007 11.80 11.80 11.67 11.69 60,053,552 -0.09(-0.74%)
Dec 28, 2007 11.86 11.89 11.74 11.78 47,234,956 -0.01(-0.09%)
Dec 27, 2007 11.96 11.98 11.78 11.79 70,016,200 -0.14(-1.21%)
Dec 26, 2007 11.96 11.97 11.88 11.94 41,674,512 -0.07(-0.56%)
Dec 24, 2007 11.90 12.38 11.90 12.00 41,618,612 +0.05(+0.39%)
Dec 21, 2007 12.02 12.05 11.90 11.96 119,620,496 +0.01(+0.09%)
Dec 20, 2007 11.89 11.99 11.86 11.95 64,417,108 -0.03(-0.21%)
Dec 19, 2007 12.00 12.08 11.84 11.97 68,577,352 -0.05(-0.43%)
Dec 18, 2007 11.92 12.12 11.82 12.02 85,351,832 +0.21(+1.74%)
Dec 17, 2007 11.86 12.00 11.79 11.82 85,385,760 -0.07(-0.56%)
Dec 14, 2007 12.03 12.08 11.85 11.89 85,371,744 -0.28(-2.28%)
Dec 13, 2007 12.17 12.26 12.06 12.16 70,415,992 -0.09(-0.71%)
Dec 12, 2007 12.36 12.45 12.12 12.25 84,369,760 -0.01(-0.08%)
Dec 11, 2007 12.53 12.55 12.23 12.26 85,453,072 -0.28(-2.22%)
Dec 10, 2007 12.55 12.58 12.44 12.54 48,569,128 -0.02(-0.12%)
Dec 07, 2007 12.44 12.61 12.37 12.55 71,949,064 +0.12(+0.95%)
Dec 06, 2007 12.33 12.45 12.26 12.44 55,717,244 +0.10(+0.79%)
Dec 05, 2007 12.12 12.40 12.11 12.34 89,767,872 +0.26(+2.17%)
Dec 04, 2007 12.02 12.21 12.01 12.08 57,547,200 -0.04(-0.34%)
Dec 03, 2007 12.15 12.25 12.04 12.12 66,655,072 -0.11(-0.88%)
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%)
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.