Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2007 11.19 11.19 10.99 11.01 4,830,593 -0.25(-2.22%)
Dec 28, 2007 11.28 11.51 11.16 11.26 4,448,512 -0.08(-0.72%)
Dec 27, 2007 11.64 11.67 11.29 11.34 4,922,532 -0.25(-2.19%)
Dec 26, 2007 11.72 11.79 11.55 11.59 2,524,459 -0.24(-2.03%)
Dec 24, 2007 11.80 11.93 11.73 11.83 1,211,403 -0.04(-0.34%)
Dec 21, 2007 11.86 11.97 11.42 11.87 6,877,014 +0.17(+1.44%)
Dec 20, 2007 12.16 12.18 11.63 11.70 9,822,166 -0.35(-2.94%)
Dec 19, 2007 11.27 12.18 10.93 12.06 17,181,004 +0.87(+7.73%)
Dec 18, 2007 11.10 11.22 11.01 11.19 3,795,109 +0.15(+1.34%)
Dec 17, 2007 11.23 11.29 11.05 11.05 3,671,250 -0.21(-1.88%)
Dec 14, 2007 11.30 11.34 11.17 11.26 4,899,459 -0.13(-1.15%)
Dec 13, 2007 11.49 11.49 11.23 11.39 3,667,951 -0.10(-0.91%)
Dec 12, 2007 11.75 11.78 11.32 11.49 5,368,146 +0.01(+0.13%)
Dec 11, 2007 11.59 11.89 11.44 11.48 6,133,025 -0.11(-0.91%)
Dec 10, 2007 11.63 11.68 11.50 11.58 2,515,513 +0.01(+0.08%)
Dec 07, 2007 11.73 11.83 11.50 11.57 5,283,043 -0.14(-1.23%)
Dec 06, 2007 11.71 11.76 11.58 11.72 6,139,014 +0.00(+0.04%)
Dec 05, 2007 11.67 11.80 11.57 11.71 5,503,351 +0.12(+1.02%)
Dec 04, 2007 11.86 11.90 11.55 11.60 7,556,534 -0.31(-2.57%)
Dec 03, 2007 12.07 12.09 11.86 11.90 5,750,664 -0.09(-0.74%)
Nov 30, 2007 11.99 12.21 11.92 11.99 5,002,134 +0.13(+1.11%)
Nov 29, 2007 12.04 12.04 11.74 11.86 4,376,477 -0.20(-1.64%)
Nov 28, 2007 11.93 12.08 11.82 12.06 7,046,222 +0.20(+1.65%)
Nov 27, 2007 11.81 12.03 11.69 11.86 5,864,174 +0.06(+0.49%)
Nov 26, 2007 12.04 12.35 11.79 11.80 5,873,936 -0.26(-2.17%)
Nov 23, 2007 11.91 12.08 11.84 12.06 1,984,884 +0.16(+1.36%)
Nov 21, 2007 11.94 12.12 11.84 11.90 3,667,701 -0.16(-1.32%)
Nov 20, 2007 11.94 12.35 11.89 12.06 6,370,407 +0.12(+0.98%)
Nov 19, 2007 12.29 12.34 11.94 11.94 5,418,161 -0.40(-3.21%)
Nov 16, 2007 12.70 12.70 12.19 12.34 7,754,274 -0.28(-2.19%)
Nov 15, 2007 13.09 13.17 12.57 12.61 6,874,737 -0.54(-4.08%)
Nov 14, 2007 13.31 13.41 13.12 13.15 3,045,319 -0.12(-0.94%)
Nov 13, 2007 12.95 13.28 12.89 13.28 3,519,421 +0.41(+3.18%)
Nov 12, 2007 12.81 13.18 12.39 12.87 4,745,296 +0.06(+0.50%)
Nov 09, 2007 12.63 12.96 12.52 12.80 4,115,111 -0.00(-0.01%)
Nov 08, 2007 12.90 12.91 12.39 12.81 6,136,992 -0.08(-0.62%)
Nov 07, 2007 13.23 13.23 12.78 12.89 3,762,049 -0.26(-2.00%)
Nov 06, 2007 13.02 13.16 12.85 13.15 3,483,840 +0.16(+1.20%)
Nov 05, 2007 13.33 13.33 12.92 12.99 4,179,673 -0.36(-2.68%)
Nov 02, 2007 13.36 13.52 13.24 13.35 4,150,667 -0.08(-0.61%)
Nov 01, 2007 13.97 13.97 13.39 13.43 6,683,235 -0.54(-3.83%)
Oct 31, 2007 13.70 14.00 13.63 13.97 5,978,358 +0.27(+1.94%)
Oct 30, 2007 13.55 13.92 13.51 13.70 5,768,766 +0.05(+0.34%)
Oct 29, 2007 13.46 13.70 13.43 13.66 4,145,676 +0.19(+1.44%)
Oct 26, 2007 13.63 13.63 13.35 13.46 3,813,511 -0.02(-0.18%)
Oct 25, 2007 13.37 13.54 13.20 13.49 5,897,266 +0.30(+2.25%)
Oct 24, 2007 13.03 13.25 12.93 13.19 5,391,675 +0.14(+1.11%)
Oct 23, 2007 13.54 13.62 12.99 13.04 6,132,433 -0.50(-3.68%)
Oct 22, 2007 13.24 13.56 13.23 13.54 4,713,321 +0.24(+1.81%)
Oct 19, 2007 13.31 13.48 13.12 13.30 11,964,825 +0.31(+2.42%)
Oct 18, 2007 12.76 13.83 12.44 12.99 22,901,028 +0.19(+1.46%)
Oct 17, 2007 12.94 13.17 12.51 12.80 5,854,224 -0.19(-1.43%)
Oct 16, 2007 12.44 13.06 12.44 12.99 8,344,999 +0.44(+3.54%)
Oct 15, 2007 12.68 12.71 12.41 12.54 6,720,662 -0.20(-1.54%)
Oct 12, 2007 12.81 12.88 12.68 12.74 3,288,596 -0.08(-0.59%)
Oct 11, 2007 13.23 13.23 12.76 12.81 6,263,428 -0.40(-3.02%)
Oct 10, 2007 13.31 13.37 13.21 13.21 6,905,303 -0.11(-0.82%)
Oct 09, 2007 13.45 13.45 13.17 13.32 4,881,119 -0.07(-0.55%)
Oct 08, 2007 13.51 13.53 13.37 13.40 1,858,880 -0.12(-0.87%)
Oct 05, 2007 13.42 13.56 13.42 13.51 2,174,515 +0.20(+1.48%)
Oct 04, 2007 13.58 13.58 13.28 13.32 3,328,518 -0.18(-1.34%)
Oct 03, 2007 13.45 13.58 13.44 13.50 4,878,624 -0.01(-0.07%)
Oct 02, 2007 13.45 13.54 13.42 13.51 3,379,668 +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.