Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2007 10.17 10.29 9.613 10.02 284,435 -0.20(-1.93%)
Dec 28, 2007 10.49 10.57 10.10 10.22 126,810 -0.12(-1.14%)
Dec 27, 2007 10.50 10.58 10.23 10.34 223,058 -0.17(-1.65%)
Dec 26, 2007 10.43 10.63 10.25 10.51 185,396 -0.08(-0.74%)
Dec 24, 2007 10.09 10.63 10.09 10.59 104,237 +0.28(+2.75%)
Dec 21, 2007 9.700 10.31 9.471 10.31 583,960 +0.85(+9.01%)
Dec 20, 2007 9.715 9.936 9.266 9.455 225,426 -0.13(-1.32%)
Dec 19, 2007 10.17 10.17 9.368 9.581 417,333 -0.63(-6.18%)
Dec 18, 2007 9.857 10.33 9.794 10.21 411,625 +0.53(+5.46%)
Dec 17, 2007 9.857 9.968 9.676 9.684 335,793 -0.17(-1.68%)
Dec 14, 2007 10.02 10.20 9.747 9.849 173,603 -0.37(-3.63%)
Dec 13, 2007 10.04 10.28 9.849 10.22 230,540 +0.08(+0.78%)
Dec 12, 2007 10.84 11.20 9.928 10.14 682,200 -0.48(-4.53%)
Dec 11, 2007 11.24 11.28 10.52 10.62 447,512 -0.50(-4.54%)
Dec 10, 2007 10.91 11.21 10.75 11.13 257,424 +0.21(+1.95%)
Dec 07, 2007 11.07 11.10 10.77 10.91 196,428 -0.06(-0.57%)
Dec 06, 2007 10.05 10.98 9.960 10.98 476,805 +0.84(+8.33%)
Dec 05, 2007 10.27 10.42 10.05 10.13 197,316 -0.14(-1.38%)
Dec 04, 2007 10.47 10.61 10.23 10.28 305,612 -0.24(-2.32%)
Dec 03, 2007 10.81 10.81 10.35 10.52 354,687 -0.35(-3.26%)
Nov 30, 2007 10.49 10.98 10.49 10.87 391,082 +0.53(+5.11%)
Nov 29, 2007 10.17 10.49 10.07 10.35 439,396 +0.09(+0.92%)
Nov 28, 2007 10.53 10.87 10.16 10.25 844,428 -0.28(-2.62%)
Nov 27, 2007 10.16 10.69 9.889 10.53 618,833 +0.43(+4.22%)
Nov 26, 2007 10.85 11.32 10.05 10.10 608,942 -0.75(-6.90%)
Nov 23, 2007 10.46 10.94 10.46 10.85 261,862 +0.40(+3.85%)
Nov 21, 2007 10.14 10.71 10.14 10.45 567,348 +0.28(+2.71%)
Nov 20, 2007 10.49 10.95 9.897 10.17 660,807 -0.36(-3.44%)
Nov 19, 2007 11.06 11.13 10.50 10.54 474,269 -0.62(-5.58%)
Nov 16, 2007 11.43 11.54 11.04 11.16 689,149 -0.39(-3.41%)
Nov 15, 2007 11.93 12.03 11.43 11.55 144,436 -0.45(-3.75%)
Nov 14, 2007 12.22 12.53 11.91 12.00 184,381 -0.13(-1.10%)
Nov 13, 2007 11.83 12.14 11.71 12.14 280,630 +0.35(+2.94%)
Nov 12, 2007 12.42 12.47 11.68 11.79 383,409 -0.43(-3.55%)
Nov 09, 2007 11.83 12.38 11.70 12.22 314,742 +0.16(+1.31%)
Nov 08, 2007 11.82 12.14 11.48 12.07 328,311 +0.28(+2.41%)
Nov 07, 2007 12.35 12.41 11.72 11.78 491,389 -0.84(-6.63%)
Nov 06, 2007 12.77 12.89 12.29 12.62 323,999 -0.21(-1.66%)
Nov 05, 2007 12.83 12.90 12.22 12.83 745,770 -0.54(-4.01%)
Nov 02, 2007 14.19 14.57 12.95 13.37 1,143,953 -0.74(-5.25%)
Nov 01, 2007 14.57 14.63 13.78 14.11 443,962 -0.54(-3.71%)
Oct 31, 2007 14.61 14.92 14.35 14.65 243,348 +0.05(+0.32%)
Oct 30, 2007 13.92 14.60 13.92 14.60 250,323 +0.61(+4.34%)
Oct 29, 2007 13.97 14.04 13.78 14.00 207,334 +0.05(+0.34%)
Oct 26, 2007 13.68 13.97 13.63 13.95 204,417 +0.30(+2.20%)
Oct 25, 2007 14.18 14.18 13.52 13.65 374,470 -0.47(-3.35%)
Oct 24, 2007 14.04 14.19 13.89 14.12 335,539 -0.07(-0.50%)
Oct 23, 2007 14.06 14.19 13.88 14.19 508,001 +0.04(+0.28%)
Oct 22, 2007 13.64 14.20 13.26 14.15 582,945 -0.43(-2.92%)
Oct 19, 2007 15.03 15.10 14.49 14.58 357,477 -0.59(-3.90%)
Oct 18, 2007 15.23 15.23 14.94 15.17 242,841 -0.06(-0.36%)
Oct 17, 2007 15.34 15.39 15.04 15.23 219,761 +0.08(+0.52%)
Oct 16, 2007 15.23 15.26 14.97 15.15 198,457 -0.15(-0.98%)
Oct 15, 2007 15.42 15.42 15.12 15.30 378,781 -0.15(-0.97%)
Oct 12, 2007 15.43 15.50 15.34 15.45 254,888 -0.02(-0.10%)
Oct 11, 2007 15.47 15.50 15.32 15.46 191,863 +0.04(+0.26%)
Oct 10, 2007 15.38 15.43 15.07 15.42 223,566 +0.05(+0.31%)
Oct 09, 2007 15.14 15.38 15.14 15.38 156,356 +0.25(+1.67%)
Oct 08, 2007 15.16 15.23 14.94 15.12 438,382 -0.19(-1.24%)
Oct 05, 2007 15.37 15.46 15.11 15.31 541,732 +0.02(+0.15%)
Oct 04, 2007 15.22 15.38 15.18 15.29 152,172 +0.13(+0.83%)
Oct 03, 2007 15.19 15.38 14.90 15.16 343,021 -0.16(-1.03%)
Oct 02, 2007 14.74 15.50 14.69 15.32 443,962 +0.57(+3.85%)
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.