Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2007 13.52 13.69 13.18 13.43 936,384 +0.09(+0.67%)
Nov 29, 2007 13.16 13.50 13.12 13.34 633,909 +0.16(+1.21%)
Nov 28, 2007 12.70 13.34 12.66 13.18 925,113 +0.61(+4.85%)
Nov 27, 2007 12.83 12.85 12.51 12.57 1,205,431 -0.05(-0.40%)
Nov 26, 2007 12.85 12.92 12.55 12.62 626,646 -0.22(-1.71%)
Nov 23, 2007 12.80 12.98 12.71 12.84 204,136 +0.17(+1.34%)
Nov 21, 2007 12.82 12.97 12.54 12.67 556,031 -0.10(-0.78%)
Nov 20, 2007 12.88 13.11 12.40 12.77 703,373 -0.07(-0.55%)
Nov 19, 2007 13.50 13.50 12.77 12.84 658,118 -0.65(-4.82%)
Nov 16, 2007 13.78 13.78 13.34 13.49 985,271 -0.29(-2.10%)
Nov 15, 2007 13.17 13.80 13.15 13.78 1,067,581 +0.54(+4.08%)
Nov 14, 2007 12.91 13.29 12.82 13.24 1,329,338 +0.46(+3.60%)
Nov 13, 2007 13.17 13.20 12.59 12.78 1,195,208 +0.52(+4.24%)
Nov 12, 2007 12.38 12.79 12.23 12.26 842,003 -0.08(-0.65%)
Nov 09, 2007 12.29 12.73 11.74 12.34 1,528,693 -0.08(-0.64%)
Nov 08, 2007 12.10 12.55 12.04 12.42 1,077,835 +0.35(+2.90%)
Nov 07, 2007 12.13 12.26 11.96 12.07 902,270 -0.24(-1.95%)
Nov 06, 2007 12.54 12.64 12.14 12.31 785,783 -0.22(-1.76%)
Nov 05, 2007 12.66 12.74 12.44 12.53 639,522 -0.25(-1.96%)
Nov 02, 2007 12.82 12.85 12.58 12.78 790,239 +0.09(+0.71%)
Nov 01, 2007 12.78 12.81 12.37 12.69 907,478 -0.29(-2.23%)
Oct 31, 2007 12.52 13.10 12.42 12.98 611,455 +0.49(+3.92%)
Oct 30, 2007 12.50 12.83 12.41 12.49 612,624 -0.09(-0.72%)
Oct 29, 2007 12.76 13.07 12.50 12.58 640,268 -0.16(-1.26%)
Oct 26, 2007 13.06 13.14 12.72 12.74 471,724 -0.16(-1.24%)
Oct 25, 2007 13.16 13.22 12.80 12.90 598,093 -0.22(-1.68%)
Oct 24, 2007 13.08 13.32 12.78 13.12 682,794 -0.08(-0.61%)
Oct 23, 2007 13.27 13.34 13.00 13.20 637,637 +0.07(+0.53%)
Oct 22, 2007 13.11 13.20 12.99 13.13 697,000 +0.09(+0.69%)
Oct 19, 2007 13.64 13.64 13.01 13.04 980,748 -0.60(-4.40%)
Oct 18, 2007 13.87 14.09 13.60 13.64 604,202 -0.26(-1.87%)
Oct 17, 2007 13.82 14.15 13.72 13.90 439,629 +0.24(+1.76%)
Oct 16, 2007 13.67 14.04 13.66 13.66 399,037 -0.07(-0.51%)
Oct 15, 2007 14.16 14.17 13.66 13.73 674,945 -0.39(-2.76%)
Oct 12, 2007 13.77 14.36 13.72 14.12 481,835 +0.34(+2.47%)
Oct 11, 2007 14.07 14.35 13.64 13.78 785,439 -0.25(-1.78%)
Oct 10, 2007 14.59 14.59 13.85 14.03 850,781 -0.56(-3.84%)
Oct 09, 2007 14.95 14.95 14.44 14.59 703,001 -0.29(-1.95%)
Oct 08, 2007 14.95 15.06 14.77 14.88 415,645 -0.07(-0.47%)
Oct 05, 2007 14.66 15.08 14.54 14.95 423,185 +0.43(+2.96%)
Oct 04, 2007 14.97 14.97 14.31 14.52 691,782 -0.40(-2.68%)
Oct 03, 2007 14.91 15.11 14.65 14.92 527,215 -0.09(-0.60%)
Oct 02, 2007 14.83 15.05 14.75 15.01 381,023 +0.21(+1.42%)
Oct 01, 2007 14.22 14.84 14.20 14.80 531,904 +0.56(+3.93%)
Sep 28, 2007 14.27 14.47 14.15 14.24 509,474 -0.01(-0.07%)
Sep 27, 2007 14.11 14.34 13.98 14.25 630,383 +0.22(+1.57%)
Sep 26, 2007 14.06 14.46 13.92 14.03 1,087,159 +0.06(+0.43%)
Sep 25, 2007 13.98 14.07 13.78 13.97 923,802 -0.07(-0.50%)
Sep 24, 2007 14.65 14.65 14.00 14.04 442,664 -0.58(-3.97%)
Sep 21, 2007 14.72 14.87 14.60 14.62 590,418 +0.04(+0.27%)
Sep 20, 2007 14.54 14.80 14.47 14.58 334,972 +0.00(+0.00%)
Sep 19, 2007 14.67 14.94 14.52 14.58 498,652 +0.09(+0.62%)
Sep 18, 2007 14.05 14.60 13.98 14.49 642,506 +0.54(+3.87%)
Sep 17, 2007 13.83 14.19 13.76 13.95 1,227,362 +0.08(+0.58%)
Sep 14, 2007 13.69 13.90 13.60 13.87 359,991 +0.07(+0.51%)
Sep 13, 2007 13.83 14.02 13.68 13.80 462,602 +0.06(+0.44%)
Sep 12, 2007 13.97 14.09 13.73 13.74 548,488 -0.20(-1.43%)
Sep 11, 2007 13.83 14.03 13.72 13.94 680,081 +0.21(+1.53%)
Sep 10, 2007 13.76 13.94 13.50 13.73 708,530 +0.03(+0.22%)
Sep 07, 2007 13.78 13.84 13.64 13.70 529,641 -0.29(-2.07%)
Sep 06, 2007 13.91 14.28 13.88 13.99 485,665 +0.11(+0.79%)
Sep 05, 2007 13.98 14.16 13.82 13.88 777,734 -0.37(-2.60%)
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.