Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2007 13.45 13.62 13.45 13.50 8,764,065 -0.01(-0.11%)
Dec 28, 2007 13.84 13.85 13.47 13.52 20,924,852 -0.15(-1.06%)
Dec 27, 2007 13.83 13.92 13.63 13.66 9,997,295 -0.23(-1.64%)
Dec 26, 2007 14.03 14.08 13.79 13.89 8,823,842 -0.17(-1.20%)
Dec 24, 2007 13.89 14.09 13.89 14.06 6,919,849 +0.13(+0.92%)
Dec 21, 2007 14.01 14.01 13.84 13.93 14,214,140 +0.05(+0.39%)
Dec 20, 2007 13.83 14.17 13.83 13.88 30,107,548 +0.46(+3.46%)
Dec 19, 2007 13.49 13.59 13.31 13.41 14,496,008 +0.01(+0.08%)
Dec 18, 2007 13.36 13.41 13.08 13.40 15,744,695 +0.15(+1.11%)
Dec 17, 2007 13.46 13.61 13.21 13.25 10,986,707 -0.27(-1.97%)
Dec 14, 2007 13.69 13.69 13.43 13.52 11,735,621 -0.13(-0.99%)
Dec 13, 2007 13.45 13.72 13.45 13.65 19,019,598 +0.11(+0.79%)
Dec 12, 2007 13.64 13.84 13.33 13.55 16,203,487 +0.05(+0.39%)
Dec 11, 2007 13.89 14.00 13.48 13.49 13,288,493 -0.35(-2.52%)
Dec 10, 2007 13.75 13.89 13.74 13.84 9,244,599 +0.10(+0.70%)
Dec 07, 2007 13.75 13.90 13.69 13.75 8,398,923 -0.00(-0.02%)
Dec 06, 2007 13.74 13.80 13.64 13.75 12,527,970 -0.11(-0.80%)
Dec 05, 2007 13.97 14.03 13.73 13.86 12,955,482 +0.03(+0.21%)
Dec 04, 2007 14.16 14.16 13.77 13.83 17,640,348 -0.25(-1.79%)
Dec 03, 2007 13.65 14.28 13.63 14.08 15,816,542 +0.28(+2.06%)
Nov 30, 2007 13.66 13.91 13.66 13.80 12,853,012 +0.20(+1.45%)
Nov 29, 2007 13.69 13.69 13.42 13.60 8,225,610 -0.11(-0.77%)
Nov 28, 2007 13.45 13.79 13.33 13.71 16,749,307 +0.38(+2.86%)
Nov 27, 2007 13.11 13.43 13.11 13.33 12,442,161 +0.26(+1.96%)
Nov 26, 2007 13.43 13.43 13.06 13.07 9,508,017 -0.33(-2.46%)
Nov 23, 2007 13.27 13.45 13.22 13.40 4,138,010 +0.18(+1.38%)
Nov 21, 2007 12.89 13.44 12.89 13.22 11,499,400 +0.13(+0.96%)
Nov 20, 2007 13.06 13.23 12.93 13.09 13,369,045 +0.06(+0.45%)
Nov 19, 2007 13.11 13.29 12.95 13.03 13,706,680 -0.13(-1.02%)
Nov 16, 2007 13.37 13.43 12.95 13.17 16,831,296 -0.09(-0.65%)
Nov 15, 2007 13.24 13.45 13.09 13.25 9,977,442 -0.04(-0.27%)
Nov 14, 2007 13.51 13.62 13.27 13.29 13,577,492 -0.16(-1.20%)
Nov 13, 2007 13.24 13.48 13.10 13.45 14,989,125 +0.29(+2.22%)
Nov 12, 2007 12.97 13.54 12.85 13.16 20,180,758 +0.08(+0.63%)
Nov 09, 2007 13.10 13.21 12.91 13.08 15,234,827 -0.23(-1.72%)
Nov 08, 2007 13.21 13.37 12.80 13.31 18,593,424 +0.11(+0.83%)
Nov 07, 2007 13.24 13.45 13.10 13.20 13,947,192 -0.25(-1.89%)
Nov 06, 2007 13.33 13.51 13.19 13.45 10,994,713 +0.13(+0.96%)
Nov 05, 2007 13.03 13.44 13.03 13.32 12,655,022 -0.10(-0.77%)
Nov 02, 2007 13.73 13.74 13.17 13.43 11,621,443 +0.01(+0.08%)
Nov 01, 2007 13.86 13.89 13.38 13.41 15,111,491 -0.51(-3.68%)
Oct 31, 2007 13.78 13.99 13.72 13.93 13,992,068 +0.28(+2.05%)
Oct 30, 2007 13.50 13.76 13.45 13.65 9,627,129 -0.06(-0.44%)
Oct 29, 2007 13.55 13.76 13.55 13.71 11,529,624 +0.13(+0.94%)
Oct 26, 2007 13.34 13.66 13.32 13.58 17,337,016 +0.16(+1.21%)
Oct 25, 2007 13.33 13.49 13.28 13.42 22,680,558 +0.08(+0.60%)
Oct 24, 2007 13.41 13.43 13.11 13.34 23,321,858 -0.14(-1.03%)
Oct 23, 2007 13.43 13.53 13.13 13.48 18,908,394 +0.20(+1.50%)
Oct 22, 2007 13.14 13.34 13.03 13.28 20,655,796 -0.03(-0.25%)
Oct 19, 2007 13.23 13.45 13.11 13.31 21,827,074 +0.01(+0.11%)
Oct 18, 2007 13.15 13.37 13.13 13.30 10,404,968 +0.02(+0.16%)
Oct 17, 2007 13.56 13.57 13.03 13.28 15,561,544 -0.16(-1.17%)
Oct 16, 2007 13.42 13.46 13.18 13.43 21,275,214 -0.00(-0.02%)
Oct 15, 2007 13.24 13.61 13.21 13.44 22,844,212 +0.16(+1.22%)
Oct 12, 2007 12.81 13.33 12.81 13.27 25,923,268 +0.45(+3.51%)
Oct 11, 2007 13.03 13.05 12.79 12.82 28,028,380 -0.18(-1.37%)
Oct 10, 2007 12.92 13.11 12.88 13.00 21,344,196 +0.02(+0.15%)
Oct 09, 2007 12.61 13.07 12.60 12.98 27,857,114 +0.37(+2.93%)
Oct 08, 2007 12.65 12.71 12.54 12.61 9,481,076 -0.07(-0.56%)
Oct 05, 2007 12.47 12.72 12.40 12.69 18,679,562 +0.21(+1.67%)
Oct 04, 2007 12.48 12.50 12.32 12.48 12,561,510 +0.03(+0.24%)
Oct 03, 2007 12.36 12.61 12.36 12.45 15,146,696 +0.01(+0.10%)
Oct 02, 2007 12.46 12.58 12.38 12.44 11,492,992 -0.05(-0.39%)
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.