Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2007 11.88 11.88 11.66 11.68 4,552,588 -0.27(-2.22%)
Dec 28, 2007 11.97 12.21 11.85 11.94 4,192,496 -0.09(-0.72%)
Dec 27, 2007 12.35 12.38 11.98 12.03 4,639,237 -0.27(-2.19%)
Dec 26, 2007 12.44 12.51 12.25 12.30 2,379,174 -0.26(-2.03%)
Dec 24, 2007 12.52 12.66 12.45 12.56 1,141,686 -0.04(-0.34%)
Dec 21, 2007 12.59 12.70 12.12 12.60 6,481,236 +0.18(+1.44%)
Dec 20, 2007 12.91 12.93 12.34 12.42 9,256,893 -0.38(-2.94%)
Dec 19, 2007 11.96 12.92 11.59 12.79 16,192,224 +0.92(+7.73%)
Dec 18, 2007 11.78 11.91 11.68 11.88 3,576,698 +0.16(+1.34%)
Dec 17, 2007 11.92 11.98 11.72 11.72 3,459,967 -0.22(-1.88%)
Dec 14, 2007 11.99 12.03 11.85 11.94 4,617,491 -0.14(-1.15%)
Dec 13, 2007 12.19 12.19 11.92 12.08 3,456,857 -0.11(-0.91%)
Dec 12, 2007 12.46 12.50 12.01 12.19 5,059,205 +0.02(+0.13%)
Dec 11, 2007 12.30 12.62 12.13 12.18 5,780,065 -0.11(-0.91%)
Dec 10, 2007 12.34 12.39 12.21 12.29 2,370,744 +0.01(+0.08%)
Dec 07, 2007 12.45 12.55 12.20 12.28 4,979,000 -0.15(-1.23%)
Dec 06, 2007 12.43 12.48 12.29 12.43 5,785,708 +0.01(+0.04%)
Dec 05, 2007 12.38 12.52 12.27 12.43 5,186,629 +0.13(+1.02%)
Dec 04, 2007 12.58 12.63 12.26 12.30 7,121,650 -0.32(-2.57%)
Dec 03, 2007 12.80 12.83 12.58 12.63 5,419,708 -0.09(-0.74%)
Nov 30, 2007 12.72 12.96 12.65 12.72 4,714,257 +0.14(+1.11%)
Nov 29, 2007 12.78 12.78 12.46 12.58 4,124,607 -0.21(-1.64%)
Nov 28, 2007 12.65 12.82 12.54 12.79 6,640,706 +0.21(+1.65%)
Nov 27, 2007 12.53 12.77 12.40 12.58 5,526,686 +0.06(+0.49%)
Nov 26, 2007 12.77 13.11 12.51 12.52 5,535,886 -0.28(-2.17%)
Nov 23, 2007 12.64 12.82 12.56 12.80 1,870,653 +0.17(+1.36%)
Nov 21, 2007 12.67 12.86 12.56 12.63 3,456,622 -0.17(-1.32%)
Nov 20, 2007 12.67 13.10 12.62 12.80 6,003,785 +0.12(+0.98%)
Nov 19, 2007 13.04 13.09 12.66 12.67 5,106,342 -0.42(-3.21%)
Nov 16, 2007 13.48 13.48 12.94 13.09 7,308,010 -0.29(-2.19%)
Nov 15, 2007 13.89 13.97 13.33 13.39 6,479,090 -0.57(-4.08%)
Nov 14, 2007 14.12 14.23 13.92 13.96 2,870,059 -0.13(-0.94%)
Nov 13, 2007 13.74 14.09 13.68 14.09 3,316,875 +0.43(+3.18%)
Nov 12, 2007 13.59 13.99 13.15 13.65 4,472,201 +0.07(+0.50%)
Nov 09, 2007 13.41 13.75 13.29 13.59 3,878,283 -0.00(-0.01%)
Nov 08, 2007 13.68 13.70 13.15 13.59 5,783,804 -0.09(-0.62%)
Nov 07, 2007 14.04 14.04 13.57 13.67 3,545,540 -0.28(-2.00%)
Nov 06, 2007 13.81 13.96 13.64 13.95 3,283,342 +0.17(+1.20%)
Nov 05, 2007 14.14 14.14 13.71 13.79 3,939,129 -0.38(-2.68%)
Nov 02, 2007 14.18 14.35 14.05 14.17 3,911,792 -0.09(-0.61%)
Nov 01, 2007 14.82 14.82 14.21 14.25 6,298,609 -0.57(-3.83%)
Oct 31, 2007 14.54 14.86 14.46 14.82 5,634,298 +0.28(+1.94%)
Oct 30, 2007 14.37 14.77 14.33 14.54 5,436,769 +0.05(+0.34%)
Oct 29, 2007 14.28 14.53 14.25 14.49 3,907,089 +0.21(+1.44%)
Oct 26, 2007 14.46 14.46 14.17 14.28 3,594,040 -0.03(-0.18%)
Oct 25, 2007 14.18 14.37 14.00 14.31 5,557,873 +0.31(+2.25%)
Oct 24, 2007 13.82 14.06 13.72 13.99 5,081,380 +0.15(+1.11%)
Oct 23, 2007 14.37 14.45 13.78 13.84 5,779,506 -0.53(-3.68%)
Oct 22, 2007 14.05 14.38 14.03 14.37 4,442,066 +0.26(+1.81%)
Oct 19, 2007 14.12 14.30 13.92 14.12 11,276,240 +0.33(+2.42%)
Oct 18, 2007 13.54 14.67 13.20 13.78 21,583,056 +0.20(+1.47%)
Oct 17, 2007 13.73 13.98 13.27 13.58 5,517,309 -0.20(-1.43%)
Oct 16, 2007 13.20 13.85 13.20 13.78 7,864,737 +0.47(+3.54%)
Oct 15, 2007 13.45 13.48 13.16 13.31 6,333,883 -0.21(-1.54%)
Oct 12, 2007 13.60 13.67 13.45 13.52 3,099,334 -0.08(-0.59%)
Oct 11, 2007 14.04 14.04 13.53 13.60 5,902,962 -0.42(-3.02%)
Oct 10, 2007 14.12 14.19 14.02 14.02 6,507,897 -0.12(-0.82%)
Oct 09, 2007 14.27 14.27 13.97 14.14 4,600,207 -0.08(-0.55%)
Oct 08, 2007 14.34 14.35 14.19 14.21 1,751,900 -0.12(-0.87%)
Oct 05, 2007 14.24 14.39 14.24 14.34 2,049,370 +0.21(+1.48%)
Oct 04, 2007 14.41 14.41 14.09 14.13 3,136,959 -0.19(-1.34%)
Oct 03, 2007 14.27 14.41 14.26 14.32 4,597,855 -0.01(-0.07%)
Oct 02, 2007 14.27 14.37 14.24 14.33 3,185,165 +0.03(+0.20%)
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.