Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2007 13.96 13.97 13.13 13.37 189,141 -0.67(-4.75%)
Dec 28, 2007 14.23 14.36 14.00 14.04 53,211 -0.10(-0.69%)
Dec 27, 2007 13.94 14.19 13.94 14.14 102,785 -0.08(-0.58%)
Dec 26, 2007 14.10 14.28 14.05 14.22 174,192 -0.03(-0.22%)
Dec 24, 2007 14.27 14.31 14.06 14.25 50,870 -0.02(-0.11%)
Dec 21, 2007 14.31 14.36 14.04 14.27 428,890 +0.22(+1.56%)
Dec 20, 2007 14.20 14.20 13.91 14.05 172,240 +0.02(+0.14%)
Dec 19, 2007 13.65 14.05 13.65 14.03 115,822 +0.00(+0.00%)
Dec 18, 2007 14.02 14.06 13.51 14.03 102,291 +0.20(+1.47%)
Dec 17, 2007 13.92 14.15 13.83 13.83 61,445 -0.23(-1.61%)
Dec 14, 2007 13.98 14.31 13.76 14.05 195,913 -0.08(-0.58%)
Dec 13, 2007 14.36 14.36 13.99 14.13 97,630 -0.38(-2.64%)
Dec 12, 2007 14.58 14.77 14.26 14.52 131,502 +0.31(+2.17%)
Dec 11, 2007 13.98 14.50 13.95 14.21 102,227 +0.30(+2.13%)
Dec 10, 2007 13.81 13.99 13.67 13.91 47,891 +0.14(+1.02%)
Dec 07, 2007 13.50 13.79 13.50 13.77 52,043 +0.28(+2.08%)
Dec 06, 2007 13.37 13.49 13.18 13.49 405,952 +0.39(+3.01%)
Dec 05, 2007 13.32 13.38 12.97 13.10 238,808 +0.01(+0.09%)
Dec 04, 2007 12.98 13.09 12.74 13.08 88,561 -0.04(-0.33%)
Dec 03, 2007 13.34 13.34 12.95 13.13 167,228 -0.24(-1.81%)
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%)
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.