Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2007 12.70 12.70 12.57 12.59 55,765,276 -0.09(-0.74%)
Dec 28, 2007 12.77 12.80 12.64 12.69 43,862,024 -0.01(-0.09%)
Dec 27, 2007 12.88 12.90 12.69 12.70 65,016,512 -0.16(-1.21%)
Dec 26, 2007 12.88 12.89 12.79 12.85 38,698,636 -0.07(-0.56%)
Dec 24, 2007 12.82 13.33 12.81 12.93 38,646,732 +0.05(+0.39%)
Dec 21, 2007 12.95 12.98 12.82 12.88 111,078,696 +0.01(+0.09%)
Dec 20, 2007 12.80 12.91 12.77 12.87 59,817,240 -0.03(-0.21%)
Dec 19, 2007 12.93 13.01 12.75 12.89 63,680,412 -0.06(-0.43%)
Dec 18, 2007 12.83 13.05 12.73 12.95 79,257,064 +0.22(+1.74%)
Dec 17, 2007 12.77 12.93 12.70 12.73 79,288,568 -0.07(-0.56%)
Dec 14, 2007 12.96 13.00 12.76 12.80 79,275,560 -0.30(-2.28%)
Dec 13, 2007 13.10 13.20 12.99 13.10 65,387,760 -0.09(-0.71%)
Dec 12, 2007 13.31 13.41 13.05 13.19 78,345,120 -0.01(-0.08%)
Dec 11, 2007 13.50 13.52 13.17 13.20 79,351,072 -0.30(-2.22%)
Dec 10, 2007 13.51 13.55 13.39 13.50 45,100,924 -0.02(-0.12%)
Dec 07, 2007 13.39 13.57 13.33 13.52 66,811,360 +0.13(+0.95%)
Dec 06, 2007 13.28 13.41 13.20 13.39 51,738,612 +0.11(+0.79%)
Dec 05, 2007 13.05 13.35 13.04 13.29 83,357,768 +0.28(+2.17%)
Dec 04, 2007 12.94 13.15 12.93 13.00 53,437,896 -0.04(-0.34%)
Dec 03, 2007 13.09 13.19 12.97 13.05 61,895,396 -0.12(-0.88%)
Nov 30, 2007 13.21 13.28 13.09 13.16 79,535,904 +0.09(+0.68%)
Nov 29, 2007 12.95 13.12 12.88 13.08 63,410,260 +0.09(+0.68%)
Nov 28, 2007 12.69 13.02 12.67 12.99 86,824,360 +0.31(+2.45%)
Nov 27, 2007 12.52 12.74 12.38 12.68 102,364,472 +0.32(+2.60%)
Nov 26, 2007 12.72 12.74 12.32 12.36 75,924,272 -0.38(-2.96%)
Nov 23, 2007 12.66 12.84 12.61 12.73 69,739,088 +0.35(+2.82%)
Nov 21, 2007 12.47 12.60 12.35 12.38 79,707,504 -0.21(-1.63%)
Nov 20, 2007 12.66 12.66 12.42 12.59 101,070,168 +0.01(+0.04%)
Nov 19, 2007 12.94 12.97 12.54 12.58 105,398,744 -0.38(-2.91%)
Nov 16, 2007 13.02 13.03 12.77 12.96 69,804,368 +0.06(+0.43%)
Nov 15, 2007 13.05 13.23 12.87 12.90 64,475,820 -0.18(-1.36%)
Nov 14, 2007 13.13 13.28 13.05 13.08 76,644,160 +0.03(+0.25%)
Nov 13, 2007 12.84 13.05 12.82 13.05 68,438,504 +0.29(+2.30%)
Nov 12, 2007 12.65 12.88 12.63 12.75 60,888,176 +0.11(+0.83%)
Nov 09, 2007 12.80 12.84 12.63 12.65 87,494,432 -0.16(-1.21%)
Nov 08, 2007 12.98 12.98 12.74 12.80 109,092,576 -0.12(-0.90%)
Nov 07, 2007 13.09 13.20 12.90 12.92 70,383,672 -0.34(-2.55%)
Nov 06, 2007 13.13 13.29 13.10 13.26 62,492,524 +0.14(+1.10%)
Nov 05, 2007 13.08 13.25 13.03 13.12 59,046,580 +0.00(+0.00%)
Nov 02, 2007 13.31 13.37 13.08 13.12 73,229,960 -0.16(-1.17%)
Nov 01, 2007 13.62 13.63 13.25 13.27 79,898,984 -0.37(-2.68%)
Oct 31, 2007 13.61 13.65 13.53 13.64 56,788,424 +0.09(+0.65%)
Oct 30, 2007 13.57 13.71 13.49 13.55 56,077,776 -0.03(-0.25%)
Oct 29, 2007 13.46 13.61 13.42 13.58 63,695,336 +0.11(+0.82%)
Oct 26, 2007 13.47 13.48 13.36 13.47 49,799,024 +0.01(+0.08%)
Oct 25, 2007 13.40 13.49 13.29 13.46 83,495,352 +0.17(+1.29%)
Oct 24, 2007 13.31 13.33 13.08 13.29 81,359,280 -0.04(-0.29%)
Oct 23, 2007 13.37 13.41 13.25 13.33 58,458,320 +0.02(+0.12%)
Oct 22, 2007 13.30 13.38 13.23 13.31 68,930,184 -0.03(-0.21%)
Oct 19, 2007 13.59 13.60 12.94 13.34 83,992,336 -0.26(-1.92%)
Oct 18, 2007 13.60 13.80 13.59 13.60 77,764,728 -0.01(-0.04%)
Oct 17, 2007 13.71 13.77 13.54 13.60 58,946,904 -0.04(-0.33%)
Oct 16, 2007 13.80 13.84 13.59 13.65 80,412,232 -0.21(-1.48%)
Oct 15, 2007 13.99 14.04 13.77 13.85 76,628,248 -0.14(-1.03%)
Oct 12, 2007 14.09 14.10 13.94 14.00 61,105,780 -0.11(-0.75%)
Oct 11, 2007 14.17 14.21 14.05 14.10 56,626,212 -0.05(-0.35%)
Oct 10, 2007 14.16 14.25 14.02 14.15 52,889,736 +0.00(+0.00%)
Oct 09, 2007 14.09 14.23 14.04 14.15 56,649,720 +0.05(+0.35%)
Oct 08, 2007 14.16 14.22 14.05 14.10 43,027,560 -0.07(-0.51%)
Oct 05, 2007 14.13 14.21 14.08 14.17 87,430,744 +0.16(+1.11%)
Oct 04, 2007 13.92 14.14 13.92 14.02 56,220,356 +0.12(+0.88%)
Oct 03, 2007 13.77 13.97 13.74 13.90 58,110,048 +0.08(+0.56%)
Oct 02, 2007 13.79 13.88 13.68 13.82 65,348,748 +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.