Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2007 13.29 13.40 13.13 13.37 129,998 +0.25(+1.94%)
Nov 29, 2007 12.92 13.17 12.92 13.12 78,900 +0.18(+1.42%)
Nov 28, 2007 12.71 12.95 12.69 12.93 210,993 +0.34(+2.67%)
Nov 27, 2007 13.28 13.28 12.37 12.60 90,110 -0.65(-4.89%)
Nov 26, 2007 13.24 13.30 13.10 13.24 104,335 +0.00(+0.00%)
Nov 23, 2007 12.78 13.36 12.77 13.24 33,587 +0.64(+5.11%)
Nov 21, 2007 13.12 13.38 12.58 12.60 59,593 -0.57(-4.33%)
Nov 20, 2007 13.26 13.51 12.66 13.17 106,007 -0.31(-2.29%)
Nov 19, 2007 14.56 14.71 13.28 13.48 232,518 -1.25(-8.51%)
Nov 16, 2007 14.56 14.86 14.45 14.73 128,180 +0.21(+1.45%)
Nov 15, 2007 14.93 14.93 14.35 14.52 56,305 +0.05(+0.35%)
Nov 14, 2007 15.03 15.03 14.35 14.47 145,447 -0.36(-2.45%)
Nov 13, 2007 14.86 15.38 14.32 14.83 283,504 +0.31(+2.15%)
Nov 12, 2007 13.91 14.79 13.49 14.52 335,168 +0.62(+4.50%)
Nov 09, 2007 14.83 14.86 13.78 13.90 124,361 -1.18(-7.85%)
Nov 08, 2007 15.16 15.43 14.77 15.08 78,649 -0.05(-0.36%)
Nov 07, 2007 15.40 15.48 14.75 15.13 105,226 -0.46(-2.98%)
Nov 06, 2007 15.30 15.66 15.23 15.60 64,980 +0.28(+1.81%)
Nov 05, 2007 15.35 15.44 15.03 15.32 126,282 -0.23(-1.46%)
Nov 02, 2007 15.21 15.66 15.06 15.55 80,480 -0.17(-1.07%)
Nov 01, 2007 15.47 15.79 15.46 15.72 155,713 -0.05(-0.32%)
Oct 31, 2007 16.06 16.06 15.03 15.77 110,746 +0.02(+0.10%)
Oct 30, 2007 16.06 16.06 15.62 15.75 49,886 -0.35(-2.18%)
Oct 29, 2007 16.38 16.58 15.86 16.10 99,095 -0.17(-1.06%)
Oct 26, 2007 15.84 16.30 15.76 16.27 65,128 +0.52(+3.32%)
Oct 25, 2007 15.46 15.92 15.46 15.75 165,939 +0.28(+1.79%)
Oct 24, 2007 15.31 15.74 15.21 15.47 104,624 -0.01(-0.08%)
Oct 23, 2007 15.57 15.58 15.22 15.48 146,392 +0.00(+0.00%)
Oct 22, 2007 15.46 15.57 14.66 15.48 154,184 -0.14(-0.92%)
Oct 19, 2007 17.11 17.11 15.36 15.63 246,064 -1.48(-8.67%)
Oct 18, 2007 17.02 17.11 16.80 17.11 37,675 +0.01(+0.07%)
Oct 17, 2007 17.41 17.53 16.63 17.10 117,607 -0.07(-0.43%)
Oct 16, 2007 16.88 17.28 16.88 17.18 70,084 +0.21(+1.27%)
Oct 15, 2007 17.54 17.54 16.64 16.96 80,605 -0.60(-3.42%)
Oct 12, 2007 16.46 17.68 16.46 17.56 116,229 +1.15(+6.99%)
Oct 11, 2007 16.70 16.70 16.00 16.41 179,432 -0.23(-1.36%)
Oct 10, 2007 16.84 16.88 16.42 16.64 95,081 -0.26(-1.55%)
Oct 09, 2007 16.52 16.98 16.46 16.90 34,968 +0.40(+2.44%)
Oct 08, 2007 16.57 16.84 16.34 16.50 82,649 -0.15(-0.89%)
Oct 05, 2007 16.42 16.67 16.32 16.65 99,092 +0.25(+1.55%)
Oct 04, 2007 16.59 16.59 16.18 16.39 44,751 -0.01(-0.07%)
Oct 03, 2007 16.56 16.69 16.17 16.41 117,374 -0.29(-1.71%)
Oct 02, 2007 16.26 16.73 15.86 16.69 97,842 +0.47(+2.91%)
Oct 01, 2007 15.50 16.29 15.28 16.22 76,095 +0.70(+4.50%)
Sep 28, 2007 15.21 15.60 15.21 15.52 222,550 +0.29(+1.90%)
Sep 27, 2007 15.61 15.61 15.19 15.23 29,607 -0.28(-1.81%)
Sep 26, 2007 15.50 15.62 15.24 15.51 98,173 +0.11(+0.74%)
Sep 25, 2007 15.31 15.72 14.83 15.40 168,247 -0.04(-0.25%)
Sep 24, 2007 15.44 15.63 15.19 15.44 41,529 -0.04(-0.23%)
Sep 21, 2007 15.64 15.99 15.44 15.47 319,575 -0.04(-0.25%)
Sep 20, 2007 14.91 16.03 14.91 15.51 150,790 +0.60(+4.03%)
Sep 19, 2007 14.26 15.34 14.26 14.91 119,956 +0.77(+5.41%)
Sep 18, 2007 14.29 14.43 13.60 14.15 253,609 -0.12(-0.82%)
Sep 17, 2007 15.09 15.09 14.15 14.26 267,824 -0.84(-5.58%)
Sep 14, 2007 14.40 15.11 14.40 15.11 82,452 +0.11(+0.70%)
Sep 13, 2007 14.91 15.22 14.21 15.00 63,031 +0.19(+1.29%)
Sep 12, 2007 14.95 15.13 14.71 14.81 65,753 -0.17(-1.12%)
Sep 11, 2007 14.83 15.03 14.48 14.98 137,856 +0.30(+2.08%)
Sep 10, 2007 14.63 14.92 14.19 14.67 112,700 +0.11(+0.75%)
Sep 07, 2007 14.83 14.83 14.15 14.56 124,937 -0.47(-3.14%)
Sep 06, 2007 15.29 15.40 15.01 15.04 69,006 -0.23(-1.51%)
Sep 05, 2007 15.42 15.43 15.03 15.27 127,340 -0.29(-1.83%)
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.