Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2008 12.47 13.06 12.43 12.88 35,359,452 +0.41(+3.25%)
Jan 30, 2008 12.24 12.59 12.20 12.48 26,409,588 +0.43(+3.57%)
Jan 29, 2008 12.09 12.09 11.82 12.05 17,124,064 +0.02(+0.18%)
Jan 28, 2008 11.77 12.13 11.69 12.03 12,969,005 +0.26(+2.22%)
Jan 25, 2008 12.22 12.22 11.68 11.76 22,176,024 -0.30(-2.46%)
Jan 24, 2008 12.10 12.32 11.82 12.06 25,243,072 -0.02(-0.19%)
Jan 23, 2008 11.66 12.20 11.35 12.08 37,002,988 +0.05(+0.40%)
Jan 22, 2008 10.92 12.18 10.82 12.04 26,290,104 +0.17(+1.40%)
Jan 21, 2008 11.86 12.58 11.76 11.87 0 +0.00(+0.00%)
Jan 18, 2008 11.86 12.58 11.76 11.87 20,274,004 +0.11(+0.93%)
Jan 17, 2008 12.13 12.26 11.76 11.76 20,966,718 -0.36(-2.93%)
Jan 16, 2008 11.96 12.24 11.79 12.11 27,904,384 +0.13(+1.07%)
Jan 15, 2008 12.58 12.58 11.97 11.99 33,652,852 -0.77(-6.04%)
Jan 14, 2008 12.83 12.92 12.57 12.76 16,985,414 +0.01(+0.05%)
Jan 11, 2008 13.03 13.03 12.65 12.75 26,447,590 -0.39(-2.94%)
Jan 10, 2008 13.01 13.27 12.88 13.14 27,283,402 +0.12(+0.92%)
Jan 09, 2008 13.03 13.03 12.84 13.02 27,753,040 +0.03(+0.23%)
Jan 08, 2008 13.11 13.23 12.93 12.99 19,891,728 -0.06(-0.45%)
Jan 07, 2008 13.02 13.09 12.88 13.05 24,763,820 +0.08(+0.60%)
Jan 04, 2008 13.07 13.21 12.96 12.97 26,580,940 -0.20(-1.55%)
Jan 03, 2008 13.29 13.39 13.10 13.17 12,657,905 -0.12(-0.90%)
Jan 02, 2008 13.51 13.59 13.17 13.29 11,640,844 -0.20(-1.49%)
Jan 01, 2008 13.45 13.61 13.45 13.49 0 +0.00(+0.00%)
Dec 31, 2007 13.45 13.61 13.45 13.49 8,769,352 -0.01(-0.11%)
Dec 28, 2007 13.83 13.84 13.46 13.51 20,937,474 -0.14(-1.06%)
Dec 27, 2007 13.82 13.91 13.63 13.65 10,003,326 -0.23(-1.63%)
Dec 26, 2007 14.03 14.07 13.78 13.88 8,829,165 -0.17(-1.20%)
Dec 24, 2007 13.88 14.08 13.88 14.05 6,924,023 +0.13(+0.92%)
Dec 21, 2007 14.00 14.00 13.83 13.92 14,222,715 +0.05(+0.39%)
Dec 20, 2007 13.82 14.16 13.82 13.87 30,125,710 +0.46(+3.46%)
Dec 19, 2007 13.48 13.58 13.30 13.40 14,504,753 +0.01(+0.08%)
Dec 18, 2007 13.35 13.40 13.07 13.39 15,754,193 +0.15(+1.11%)
Dec 17, 2007 13.45 13.60 13.20 13.24 10,993,334 -0.27(-1.97%)
Dec 14, 2007 13.68 13.68 13.43 13.51 11,742,700 -0.13(-0.98%)
Dec 13, 2007 13.45 13.71 13.44 13.65 19,031,072 +0.11(+0.79%)
Dec 12, 2007 13.63 13.83 13.32 13.54 16,213,261 +0.05(+0.39%)
Dec 11, 2007 13.88 13.99 13.48 13.49 13,296,508 -0.35(-2.52%)
Dec 10, 2007 13.74 13.88 13.73 13.84 9,250,175 +0.10(+0.70%)
Dec 07, 2007 13.74 13.89 13.68 13.74 8,403,990 -0.00(-0.02%)
Dec 06, 2007 13.73 13.79 13.64 13.74 12,535,527 -0.11(-0.80%)
Dec 05, 2007 13.96 14.02 13.72 13.85 12,963,297 +0.03(+0.21%)
Dec 04, 2007 14.15 14.15 13.77 13.82 17,650,990 -0.25(-1.79%)
Dec 03, 2007 13.64 14.27 13.62 14.07 15,826,083 +0.28(+2.06%)
Nov 30, 2007 13.65 13.90 13.65 13.79 12,860,765 +0.20(+1.45%)
Nov 29, 2007 13.68 13.68 13.41 13.59 8,230,572 -0.11(-0.77%)
Nov 28, 2007 13.44 13.78 13.32 13.70 16,759,410 +0.38(+2.85%)
Nov 27, 2007 13.10 13.43 13.10 13.32 12,449,666 +0.26(+1.96%)
Nov 26, 2007 13.42 13.42 13.05 13.06 9,513,753 -0.33(-2.46%)
Nov 23, 2007 13.26 13.44 13.21 13.39 4,140,506 +0.18(+1.38%)
Nov 21, 2007 12.88 13.43 12.88 13.21 11,506,337 +0.13(+0.96%)
Nov 20, 2007 13.06 13.22 12.92 13.08 13,377,110 +0.06(+0.45%)
Nov 19, 2007 13.10 13.29 12.95 13.02 13,714,948 -0.13(-1.02%)
Nov 16, 2007 13.36 13.43 12.94 13.16 16,841,450 -0.09(-0.65%)
Nov 15, 2007 13.23 13.44 13.09 13.24 9,983,461 -0.04(-0.27%)
Nov 14, 2007 13.50 13.61 13.26 13.28 13,585,682 -0.16(-1.20%)
Nov 13, 2007 13.23 13.47 13.09 13.44 14,998,167 +0.29(+2.22%)
Nov 12, 2007 12.96 13.53 12.84 13.15 20,192,932 +0.08(+0.63%)
Nov 09, 2007 13.10 13.20 12.90 13.07 15,244,017 -0.23(-1.72%)
Nov 08, 2007 13.20 13.37 12.80 13.30 18,604,640 +0.11(+0.83%)
Nov 07, 2007 13.23 13.44 13.10 13.19 13,955,605 -0.25(-1.89%)
Nov 06, 2007 13.32 13.50 13.18 13.44 11,001,346 +0.13(+0.96%)
Nov 05, 2007 13.02 13.43 13.02 13.31 12,662,656 -0.10(-0.77%)
Nov 02, 2007 13.73 13.73 13.17 13.42 11,628,453 +0.01(+0.08%)
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.