Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2007 10.51 10.64 10.38 10.38 571,688 -0.13(-1.27%)
Dec 28, 2007 10.59 10.73 10.49 10.51 602,012 +0.05(+0.45%)
Dec 27, 2007 10.61 10.71 10.38 10.47 634,068 -0.14(-1.33%)
Dec 26, 2007 10.59 10.73 10.51 10.61 589,694 -0.02(-0.15%)
Dec 24, 2007 10.47 10.77 10.44 10.62 330,016 +0.19(+1.81%)
Dec 21, 2007 10.18 10.60 10.11 10.44 1,483,703 +0.41(+4.07%)
Dec 20, 2007 9.925 10.04 9.784 10.03 653,348 +0.21(+2.16%)
Dec 19, 2007 9.878 9.957 9.697 9.815 623,933 -0.06(-0.56%)
Dec 18, 2007 9.941 10.03 9.792 9.870 964,780 +0.03(+0.32%)
Dec 17, 2007 9.744 9.902 9.689 9.839 816,955 +0.09(+0.89%)
Dec 14, 2007 9.831 9.964 9.737 9.752 830,699 -0.23(-2.28%)
Dec 13, 2007 10.09 10.21 9.815 9.980 742,764 -0.20(-2.01%)
Dec 12, 2007 10.29 10.37 10.04 10.18 665,671 +0.15(+1.49%)
Dec 11, 2007 10.50 10.55 10.01 10.04 691,243 -0.46(-4.34%)
Dec 10, 2007 10.43 10.52 10.29 10.49 572,774 +0.13(+1.29%)
Dec 07, 2007 10.38 10.44 10.16 10.36 545,746 +0.03(+0.30%)
Dec 06, 2007 10.18 10.39 10.15 10.33 758,822 +0.16(+1.55%)
Dec 05, 2007 10.03 10.20 10.00 10.17 873,580 +0.31(+3.19%)
Dec 04, 2007 10.12 10.12 9.831 9.854 825,539 -0.33(-3.24%)
Dec 03, 2007 10.51 10.62 10.18 10.18 680,449 -0.37(-3.50%)
Nov 30, 2007 10.62 10.76 10.36 10.55 1,191,574 +0.07(+0.67%)
Nov 29, 2007 10.34 10.61 10.31 10.48 806,666 +0.13(+1.21%)
Nov 28, 2007 9.980 10.48 9.949 10.36 1,177,231 +0.48(+4.85%)
Nov 27, 2007 10.08 10.10 9.832 9.878 1,533,944 -0.04(-0.40%)
Nov 26, 2007 10.10 10.15 9.862 9.917 797,424 -0.17(-1.71%)
Nov 23, 2007 10.06 10.20 9.988 10.09 259,768 +0.13(+1.34%)
Nov 21, 2007 10.07 10.19 9.854 9.957 707,564 -0.08(-0.78%)
Nov 20, 2007 10.12 10.30 9.744 10.04 895,061 -0.06(-0.55%)
Nov 19, 2007 10.61 10.61 10.04 10.09 837,473 -0.51(-4.82%)
Nov 16, 2007 10.83 10.83 10.48 10.60 1,253,784 -0.23(-2.10%)
Nov 15, 2007 10.35 10.84 10.33 10.83 1,358,526 +0.42(+4.08%)
Nov 14, 2007 10.15 10.44 10.07 10.40 1,691,619 +0.36(+3.60%)
Nov 13, 2007 10.35 10.37 9.894 10.04 1,520,935 +0.41(+4.24%)
Nov 12, 2007 9.729 10.05 9.611 9.634 1,071,472 -0.06(-0.65%)
Nov 09, 2007 9.658 10.00 9.226 9.697 1,945,304 -0.06(-0.64%)
Nov 08, 2007 9.509 9.862 9.461 9.760 1,371,574 +0.28(+2.90%)
Nov 07, 2007 9.532 9.634 9.399 9.485 1,148,163 -0.19(-1.95%)
Nov 06, 2007 9.854 9.933 9.544 9.674 999,930 -0.17(-1.76%)
Nov 05, 2007 9.949 10.01 9.776 9.847 813,809 -0.20(-1.96%)
Nov 02, 2007 10.07 10.10 9.886 10.04 1,005,600 +0.07(+0.71%)
Nov 01, 2007 10.04 10.07 9.721 9.972 1,154,790 -0.23(-2.23%)
Oct 31, 2007 9.839 10.29 9.760 10.20 778,093 +0.39(+3.92%)
Oct 30, 2007 9.823 10.08 9.752 9.815 779,580 -0.07(-0.72%)
Oct 29, 2007 10.03 10.27 9.823 9.886 814,758 -0.13(-1.26%)
Oct 26, 2007 10.26 10.33 9.996 10.01 600,281 -0.13(-1.24%)
Oct 25, 2007 10.34 10.39 10.06 10.14 761,089 -0.17(-1.68%)
Oct 24, 2007 10.28 10.47 10.04 10.31 868,874 -0.06(-0.61%)
Oct 23, 2007 10.43 10.48 10.22 10.37 811,410 +0.06(+0.53%)
Oct 22, 2007 10.30 10.37 10.21 10.32 886,951 +0.07(+0.69%)
Oct 19, 2007 10.72 10.72 10.22 10.25 1,248,028 -0.47(-4.40%)
Oct 18, 2007 10.90 11.07 10.69 10.72 768,863 -0.20(-1.87%)
Oct 17, 2007 10.86 11.12 10.78 10.92 559,440 +0.19(+1.76%)
Oct 16, 2007 10.74 11.03 10.73 10.73 507,785 -0.05(-0.51%)
Oct 15, 2007 11.13 11.14 10.73 10.79 858,886 -0.31(-2.76%)
Oct 12, 2007 10.82 11.28 10.78 11.10 613,148 +0.27(+2.47%)
Oct 11, 2007 11.06 11.28 10.72 10.83 999,492 -0.20(-1.78%)
Oct 10, 2007 11.47 11.47 10.88 11.03 1,082,642 -0.44(-3.84%)
Oct 09, 2007 11.75 11.75 11.35 11.47 894,588 -0.23(-1.95%)
Oct 08, 2007 11.75 11.83 11.61 11.69 528,919 -0.05(-0.47%)
Oct 05, 2007 11.52 11.85 11.43 11.75 538,514 +0.34(+2.96%)
Oct 04, 2007 11.76 11.76 11.25 11.41 880,311 -0.31(-2.68%)
Oct 03, 2007 11.72 11.87 11.51 11.72 670,895 -0.07(-0.60%)
Oct 02, 2007 11.65 11.83 11.59 11.80 484,862 +0.17(+1.42%)
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.