Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2007 11.86 11.86 11.64 11.66 4,560,868 -0.26(-2.22%)
Dec 28, 2007 11.95 12.19 11.82 11.92 4,200,122 -0.09(-0.72%)
Dec 27, 2007 12.33 12.36 11.96 12.01 4,647,674 -0.27(-2.19%)
Dec 26, 2007 12.41 12.49 12.23 12.28 2,383,501 -0.25(-2.03%)
Dec 24, 2007 12.50 12.63 12.43 12.53 1,143,762 -0.04(-0.34%)
Dec 21, 2007 12.56 12.67 12.10 12.57 6,493,024 +0.18(+1.44%)
Dec 20, 2007 12.88 12.90 12.32 12.40 9,273,729 -0.38(-2.94%)
Dec 19, 2007 11.94 12.90 11.57 12.77 16,221,674 +0.92(+7.73%)
Dec 18, 2007 11.76 11.89 11.66 11.85 3,583,203 +0.16(+1.34%)
Dec 17, 2007 11.90 11.96 11.70 11.70 3,466,260 -0.22(-1.88%)
Dec 14, 2007 11.97 12.01 11.83 11.92 4,625,889 -0.14(-1.15%)
Dec 13, 2007 12.17 12.17 11.90 12.06 3,463,144 -0.11(-0.91%)
Dec 12, 2007 12.44 12.48 11.99 12.17 5,068,406 +0.02(+0.13%)
Dec 11, 2007 12.28 12.60 12.11 12.16 5,790,577 -0.11(-0.91%)
Dec 10, 2007 12.32 12.37 12.18 12.27 2,375,055 +0.01(+0.08%)
Dec 07, 2007 12.43 12.53 12.18 12.26 4,988,055 -0.15(-1.23%)
Dec 06, 2007 12.40 12.45 12.26 12.41 5,796,231 +0.01(+0.04%)
Dec 05, 2007 12.36 12.50 12.25 12.41 5,196,062 +0.13(+1.02%)
Dec 04, 2007 12.56 12.61 12.24 12.28 7,134,602 -0.32(-2.57%)
Dec 03, 2007 12.78 12.81 12.56 12.61 5,429,565 -0.09(-0.74%)
Nov 30, 2007 12.70 12.93 12.63 12.70 4,722,831 +0.14(+1.11%)
Nov 29, 2007 12.75 12.75 12.43 12.56 4,132,109 -0.21(-1.64%)
Nov 28, 2007 12.63 12.80 12.52 12.77 6,652,784 +0.21(+1.65%)
Nov 27, 2007 12.51 12.74 12.38 12.56 5,536,738 +0.06(+0.49%)
Nov 26, 2007 12.75 13.08 12.48 12.50 5,545,955 -0.28(-2.17%)
Nov 23, 2007 12.62 12.79 12.54 12.78 1,874,055 +0.17(+1.36%)
Nov 21, 2007 12.64 12.84 12.54 12.61 3,462,909 -0.17(-1.32%)
Nov 20, 2007 12.65 13.08 12.60 12.77 6,014,704 +0.12(+0.98%)
Nov 19, 2007 13.01 13.07 12.64 12.65 5,115,629 -0.42(-3.21%)
Nov 16, 2007 13.45 13.45 12.91 13.07 7,321,301 -0.29(-2.19%)
Nov 15, 2007 13.86 13.95 13.31 13.36 6,490,874 -0.57(-4.08%)
Nov 14, 2007 14.09 14.20 13.89 13.93 2,875,279 -0.13(-0.94%)
Nov 13, 2007 13.72 14.07 13.65 14.06 3,322,908 +0.43(+3.18%)
Nov 12, 2007 13.56 13.96 13.12 13.63 4,480,335 +0.07(+0.50%)
Nov 09, 2007 13.38 13.73 13.26 13.56 3,885,337 -0.00(-0.01%)
Nov 08, 2007 13.66 13.68 13.13 13.56 5,794,323 -0.08(-0.62%)
Nov 07, 2007 14.01 14.01 13.54 13.65 3,551,988 -0.28(-2.00%)
Nov 06, 2007 13.79 13.94 13.61 13.93 3,289,314 +0.16(+1.20%)
Nov 05, 2007 14.11 14.11 13.68 13.76 3,946,294 -0.38(-2.68%)
Nov 02, 2007 14.15 14.32 14.03 14.14 3,918,907 -0.09(-0.61%)
Nov 01, 2007 14.80 14.80 14.19 14.23 6,310,065 -0.57(-3.83%)
Oct 31, 2007 14.51 14.83 14.44 14.79 5,644,546 +0.28(+1.94%)
Oct 30, 2007 14.35 14.75 14.31 14.51 5,446,657 +0.05(+0.34%)
Oct 29, 2007 14.25 14.51 14.23 14.46 3,914,195 +0.21(+1.44%)
Oct 26, 2007 14.43 14.43 14.14 14.26 3,600,577 -0.03(-0.18%)
Oct 25, 2007 14.16 14.34 13.98 14.28 5,567,982 +0.31(+2.25%)
Oct 24, 2007 13.80 14.03 13.69 13.97 5,090,622 +0.15(+1.11%)
Oct 23, 2007 14.34 14.43 13.75 13.82 5,790,018 -0.53(-3.68%)
Oct 22, 2007 14.03 14.36 14.01 14.34 4,450,145 +0.25(+1.81%)
Oct 19, 2007 14.09 14.28 13.89 14.09 11,296,748 +0.33(+2.42%)
Oct 18, 2007 13.52 14.65 13.17 13.76 21,622,310 +0.20(+1.47%)
Oct 17, 2007 13.71 13.95 13.25 13.56 5,527,344 -0.20(-1.43%)
Oct 16, 2007 13.18 13.83 13.18 13.75 7,879,042 +0.47(+3.54%)
Oct 15, 2007 13.43 13.46 13.14 13.28 6,345,402 -0.21(-1.54%)
Oct 12, 2007 13.57 13.64 13.43 13.49 3,104,971 -0.08(-0.59%)
Oct 11, 2007 14.02 14.02 13.51 13.57 5,913,698 -0.42(-3.02%)
Oct 10, 2007 14.10 14.16 13.99 13.99 6,519,733 -0.12(-0.82%)
Oct 09, 2007 14.25 14.25 13.95 14.11 4,608,574 -0.08(-0.55%)
Oct 08, 2007 14.31 14.33 14.16 14.19 1,755,086 -0.12(-0.87%)
Oct 05, 2007 14.21 14.36 14.21 14.31 2,053,097 +0.21(+1.48%)
Oct 04, 2007 14.38 14.38 14.06 14.10 3,142,664 -0.19(-1.34%)
Oct 03, 2007 14.25 14.39 14.24 14.29 4,606,218 -0.01(-0.07%)
Oct 02, 2007 14.24 14.34 14.21 14.30 3,190,959 +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.