Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2008 12.48 13.07 12.44 12.89 35,338,136 +0.41(+3.25%)
Jan 30, 2008 12.25 12.60 12.21 12.49 26,393,668 +0.43(+3.57%)
Jan 29, 2008 12.10 12.10 11.83 12.05 17,113,740 +0.02(+0.18%)
Jan 28, 2008 11.78 12.13 11.70 12.03 12,961,186 +0.26(+2.22%)
Jan 25, 2008 12.23 12.23 11.68 11.77 22,162,654 -0.30(-2.46%)
Jan 24, 2008 12.11 12.32 11.82 12.07 25,227,854 -0.02(-0.19%)
Jan 23, 2008 11.67 12.21 11.35 12.09 36,980,680 +0.05(+0.40%)
Jan 22, 2008 10.92 12.19 10.83 12.04 26,274,256 +0.17(+1.40%)
Jan 21, 2008 11.87 12.58 11.77 11.88 0 +0.00(+0.00%)
Jan 18, 2008 11.87 12.58 11.77 11.88 20,261,782 +0.11(+0.93%)
Jan 17, 2008 12.13 12.27 11.76 11.77 20,954,078 -0.36(-2.93%)
Jan 16, 2008 11.97 12.25 11.79 12.12 27,887,562 +0.13(+1.07%)
Jan 15, 2008 12.58 12.59 11.98 11.99 33,632,564 -0.77(-6.04%)
Jan 14, 2008 12.84 12.92 12.58 12.77 16,975,174 +0.01(+0.05%)
Jan 11, 2008 13.04 13.04 12.66 12.76 26,431,646 -0.39(-2.94%)
Jan 10, 2008 13.02 13.28 12.89 13.15 27,266,954 +0.12(+0.92%)
Jan 09, 2008 13.04 13.04 12.85 13.03 27,736,308 +0.03(+0.23%)
Jan 08, 2008 13.12 13.24 12.94 13.00 19,879,736 -0.06(-0.45%)
Jan 07, 2008 13.03 13.10 12.89 13.06 24,748,892 +0.08(+0.60%)
Jan 04, 2008 13.08 13.22 12.97 12.98 26,564,916 -0.20(-1.55%)
Jan 03, 2008 13.30 13.40 13.11 13.18 12,650,274 -0.12(-0.90%)
Jan 02, 2008 13.52 13.60 13.18 13.30 11,633,826 -0.20(-1.49%)
Jan 01, 2008 13.45 13.62 13.45 13.50 0 +0.00(+0.00%)
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%)
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.