Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Oct 01, 2007 13.71 14.34 13.71 14.28 4,366,513 +0.57(+4.12%)
Sep 28, 2007 13.74 13.86 13.66 13.71 2,862,911 -0.14(-1.02%)
Sep 27, 2007 13.74 13.89 13.54 13.85 2,900,604 +0.11(+0.78%)
Sep 26, 2007 13.91 13.96 13.70 13.74 3,126,762 -0.05(-0.34%)
Sep 25, 2007 14.00 14.03 13.69 13.79 5,404,252 -0.33(-2.34%)
Sep 24, 2007 14.26 14.36 14.01 14.12 3,685,092 -0.13(-0.89%)
Sep 21, 2007 14.51 14.51 14.21 14.25 3,222,762 -0.10(-0.67%)
Sep 20, 2007 14.60 14.69 14.34 14.35 2,856,432 -0.25(-1.73%)
Sep 19, 2007 14.49 15.11 14.49 14.60 5,909,576 +0.26(+1.80%)
Sep 18, 2007 13.76 14.37 13.73 14.34 4,019,029 +0.59(+4.30%)
Sep 17, 2007 13.82 13.82 13.67 13.75 3,213,928 -0.15(-1.05%)
Sep 14, 2007 13.79 13.91 13.66 13.90 2,612,605 +0.04(+0.32%)
Sep 13, 2007 13.77 13.91 13.68 13.85 2,881,757 +0.08(+0.59%)
Sep 12, 2007 13.70 13.91 13.61 13.77 3,291,670 +0.01(+0.07%)
Sep 11, 2007 13.53 13.80 13.45 13.76 3,114,983 +0.35(+2.63%)
Sep 10, 2007 13.67 13.69 13.29 13.41 2,354,642 -0.23(-1.68%)
Sep 07, 2007 13.69 13.79 13.58 13.64 3,607,350 -0.19(-1.40%)
Sep 06, 2007 13.77 14.01 13.68 13.83 4,329,409 +0.04(+0.31%)
Sep 05, 2007 13.82 13.86 13.59 13.79 4,811,763 -0.13(-0.96%)
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.