Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2007 11.17 11.17 10.97 10.99 4,839,378 -0.25(-2.22%)
Dec 28, 2007 11.26 11.49 11.14 11.24 4,456,602 -0.08(-0.72%)
Dec 27, 2007 11.62 11.64 11.27 11.32 4,931,485 -0.25(-2.18%)
Dec 26, 2007 11.70 11.77 11.53 11.57 2,529,050 -0.24(-2.03%)
Dec 24, 2007 11.78 11.91 11.71 11.81 1,213,606 -0.04(-0.34%)
Dec 21, 2007 11.84 11.94 11.40 11.85 6,889,521 +0.17(+1.44%)
Dec 20, 2007 12.14 12.16 11.61 11.68 9,840,029 -0.35(-2.94%)
Dec 19, 2007 11.25 12.16 10.91 12.04 17,212,250 +0.86(+7.73%)
Dec 18, 2007 11.08 11.20 10.99 11.17 3,802,011 +0.15(+1.34%)
Dec 17, 2007 11.21 11.27 11.03 11.03 3,677,927 -0.21(-1.88%)
Dec 14, 2007 11.28 11.32 11.15 11.24 4,908,369 -0.13(-1.16%)
Dec 13, 2007 11.47 11.47 11.21 11.37 3,674,621 -0.10(-0.91%)
Dec 12, 2007 11.72 11.76 11.30 11.47 5,377,909 +0.01(+0.13%)
Dec 11, 2007 11.57 11.87 11.41 11.46 6,144,179 -0.11(-0.91%)
Dec 10, 2007 11.61 11.66 11.48 11.56 2,520,088 +0.01(+0.08%)
Dec 07, 2007 11.71 11.81 11.48 11.55 5,292,651 -0.14(-1.23%)
Dec 06, 2007 11.69 11.74 11.56 11.70 6,150,178 +0.00(+0.04%)
Dec 05, 2007 11.65 11.78 11.55 11.69 5,513,360 +0.12(+1.02%)
Dec 04, 2007 11.84 11.88 11.53 11.57 7,570,277 -0.31(-2.57%)
Dec 03, 2007 12.04 12.07 11.84 11.88 5,761,122 -0.09(-0.74%)
Nov 30, 2007 11.96 12.19 11.90 11.97 5,011,231 +0.13(+1.11%)
Nov 29, 2007 12.02 12.02 11.72 11.84 4,384,436 -0.20(-1.64%)
Nov 28, 2007 11.90 12.06 11.80 12.03 7,059,036 +0.20(+1.65%)
Nov 27, 2007 11.79 12.01 11.66 11.84 5,874,839 +0.06(+0.49%)
Nov 26, 2007 12.02 12.33 11.76 11.78 5,884,619 -0.26(-2.17%)
Nov 23, 2007 11.89 12.06 11.82 12.04 1,988,494 +0.16(+1.36%)
Nov 21, 2007 11.92 12.10 11.82 11.88 3,674,371 -0.16(-1.32%)
Nov 20, 2007 11.92 12.33 11.87 12.04 6,381,992 +0.12(+0.98%)
Nov 19, 2007 12.26 12.31 11.91 11.92 5,428,015 -0.40(-3.21%)
Nov 16, 2007 12.68 12.68 12.17 12.32 7,768,377 -0.28(-2.19%)
Nov 15, 2007 13.06 13.14 12.54 12.59 6,887,240 -0.54(-4.08%)
Nov 14, 2007 13.28 13.38 13.09 13.13 3,050,858 -0.12(-0.94%)
Nov 13, 2007 12.93 13.26 12.87 13.25 3,525,822 +0.41(+3.18%)
Nov 12, 2007 12.78 13.16 12.37 12.84 4,753,926 +0.06(+0.50%)
Nov 09, 2007 12.61 12.94 12.50 12.78 4,122,595 -0.00(-0.01%)
Nov 08, 2007 12.87 12.89 12.37 12.78 6,148,153 -0.08(-0.62%)
Nov 07, 2007 13.21 13.21 12.76 12.86 3,768,890 -0.26(-2.00%)
Nov 06, 2007 12.99 13.13 12.83 13.12 3,490,176 +0.16(+1.20%)
Nov 05, 2007 13.30 13.30 12.90 12.97 4,187,274 -0.36(-2.68%)
Nov 02, 2007 13.34 13.50 13.22 13.33 4,158,215 -0.08(-0.61%)
Nov 01, 2007 13.94 13.94 13.37 13.41 6,695,389 -0.53(-3.83%)
Oct 31, 2007 13.68 13.98 13.60 13.94 5,989,230 +0.27(+1.94%)
Oct 30, 2007 13.52 13.90 13.48 13.68 5,779,257 +0.05(+0.34%)
Oct 29, 2007 13.43 13.67 13.41 13.63 4,153,216 +0.19(+1.44%)
Oct 26, 2007 13.60 13.60 13.33 13.44 3,820,446 -0.02(-0.18%)
Oct 25, 2007 13.34 13.51 13.17 13.46 5,907,991 +0.30(+2.25%)
Oct 24, 2007 13.00 13.23 12.90 13.16 5,401,481 +0.14(+1.11%)
Oct 23, 2007 13.52 13.60 12.96 13.02 6,143,585 -0.50(-3.68%)
Oct 22, 2007 13.22 13.53 13.20 13.52 4,721,893 +0.24(+1.81%)
Oct 19, 2007 13.28 13.46 13.09 13.28 11,986,585 +0.31(+2.42%)
Oct 18, 2007 12.74 13.80 12.42 12.96 22,942,676 +0.19(+1.47%)
Oct 17, 2007 12.92 13.15 12.49 12.78 5,864,871 -0.19(-1.43%)
Oct 16, 2007 12.42 13.03 12.42 12.96 8,360,175 +0.44(+3.54%)
Oct 15, 2007 12.66 12.68 12.38 12.52 6,732,885 -0.20(-1.54%)
Oct 12, 2007 12.79 12.86 12.66 12.72 3,294,576 -0.08(-0.59%)
Oct 11, 2007 13.21 13.21 12.73 12.79 6,274,818 -0.40(-3.02%)
Oct 10, 2007 13.29 13.35 13.19 13.19 6,917,861 -0.11(-0.82%)
Oct 09, 2007 13.43 13.43 13.14 13.30 4,889,996 -0.07(-0.55%)
Oct 08, 2007 13.49 13.50 13.35 13.37 1,862,260 -0.12(-0.87%)
Oct 05, 2007 13.39 13.54 13.39 13.49 2,178,470 +0.20(+1.48%)
Oct 04, 2007 13.56 13.56 13.25 13.29 3,334,571 -0.18(-1.34%)
Oct 03, 2007 13.43 13.56 13.42 13.47 4,887,497 -0.01(-0.07%)
Oct 02, 2007 13.42 13.52 13.40 13.48 3,385,815 +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.