Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2007 11.71 11.78 11.59 11.70 3,774,799 +0.10(+0.88%)
Nov 29, 2007 11.49 11.88 11.39 11.60 3,980,531 +0.09(+0.82%)
Nov 28, 2007 11.18 11.63 11.08 11.51 5,707,103 +0.43(+3.90%)
Nov 27, 2007 11.31 11.31 10.94 11.08 7,633,752 -0.11(-0.98%)
Nov 26, 2007 11.67 11.73 11.19 11.19 6,437,043 -0.46(-3.91%)
Nov 23, 2007 11.70 11.70 11.48 11.64 1,650,023 +0.12(+1.02%)
Nov 21, 2007 11.70 11.70 11.48 11.52 5,059,609 -0.25(-2.13%)
Nov 20, 2007 11.89 11.94 11.52 11.78 9,920,819 +0.13(+1.08%)
Nov 19, 2007 11.77 11.77 11.59 11.65 6,399,445 -0.17(-1.46%)
Nov 16, 2007 11.71 11.87 11.46 11.82 6,202,627 +0.17(+1.48%)
Nov 15, 2007 12.11 12.15 11.59 11.65 8,869,300 -0.49(-4.01%)
Nov 14, 2007 11.85 12.51 11.84 12.14 5,846,243 +0.30(+2.52%)
Nov 13, 2007 11.89 12.29 11.70 11.84 6,599,466 +0.59(+5.23%)
Nov 12, 2007 11.21 11.35 10.60 11.25 14,179,178 -0.33(-2.85%)
Nov 09, 2007 11.82 11.91 11.50 11.58 4,413,962 -0.24(-1.99%)
Nov 08, 2007 11.52 12.03 11.52 11.81 5,278,221 +0.35(+3.08%)
Nov 07, 2007 11.77 11.77 11.45 11.46 3,480,452 -0.32(-2.73%)
Nov 06, 2007 11.81 11.93 11.64 11.78 3,119,154 -0.05(-0.46%)
Nov 05, 2007 11.87 11.95 11.78 11.84 4,656,415 -0.03(-0.26%)
Nov 02, 2007 12.17 12.43 11.74 11.87 5,321,263 -0.26(-2.14%)
Nov 01, 2007 12.36 12.43 12.11 12.13 4,323,964 -0.27(-2.21%)
Oct 31, 2007 12.42 12.67 12.36 12.40 6,012,837 +0.01(+0.06%)
Oct 30, 2007 12.37 12.72 12.36 12.40 7,010,773 +0.01(+0.06%)
Oct 29, 2007 12.47 12.54 12.36 12.39 7,015,105 -0.02(-0.13%)
Oct 26, 2007 12.55 12.56 12.31 12.40 2,832,283 -0.02(-0.13%)
Oct 25, 2007 12.62 12.64 12.40 12.42 2,341,213 -0.15(-1.19%)
Oct 24, 2007 12.75 12.75 12.51 12.57 3,907,924 -0.18(-1.42%)
Oct 23, 2007 12.89 12.95 12.64 12.75 5,318,843 -0.20(-1.58%)
Oct 22, 2007 13.12 13.17 12.93 12.95 4,636,822 -0.29(-2.19%)
Oct 19, 2007 13.97 13.97 13.23 13.24 9,897,323 -0.79(-5.60%)
Oct 18, 2007 14.13 14.19 13.89 14.03 4,294,029 -0.10(-0.72%)
Oct 17, 2007 14.11 14.21 14.01 14.13 5,075,919 +0.16(+1.12%)
Oct 16, 2007 14.22 14.22 13.89 13.97 3,779,647 -0.17(-1.22%)
Oct 15, 2007 14.29 14.41 14.08 14.15 3,692,770 -0.11(-0.77%)
Oct 12, 2007 14.38 14.46 14.11 14.26 4,415,070 -0.20(-1.36%)
Oct 11, 2007 14.62 14.75 14.41 14.45 2,723,751 -0.09(-0.65%)
Oct 10, 2007 14.44 14.61 14.38 14.55 3,087,308 +0.11(+0.76%)
Oct 09, 2007 14.21 14.48 14.19 14.44 3,113,919 +0.32(+2.28%)
Oct 08, 2007 13.82 14.15 13.81 14.11 2,880,562 +0.23(+1.64%)
Oct 05, 2007 13.90 13.95 13.68 13.89 2,659,676 +0.02(+0.17%)
Oct 04, 2007 13.85 13.92 13.74 13.86 2,371,276 +0.02(+0.11%)
Oct 03, 2007 13.89 14.01 13.78 13.85 3,698,630 -0.15(-1.07%)
Oct 02, 2007 14.06 14.08 13.89 14.00 2,467,834 -0.02(-0.11%)
Oct 01, 2007 14.09 14.09 13.87 14.01 4,389,049 +0.00(+0.00%)
Sep 28, 2007 14.06 14.09 13.97 14.01 3,548,315 -0.05(-0.34%)
Sep 27, 2007 14.13 14.22 14.00 14.06 6,167,228 -0.12(-0.83%)
Sep 26, 2007 14.26 14.29 14.11 14.18 3,176,223 -0.03(-0.22%)
Sep 25, 2007 14.71 14.71 14.17 14.21 4,597,269 -0.50(-3.42%)
Sep 24, 2007 14.68 14.79 14.48 14.71 2,608,977 -0.05(-0.37%)
Sep 21, 2007 14.92 14.92 14.72 14.77 5,577,562 +0.05(+0.32%)
Sep 20, 2007 14.51 14.81 14.50 14.72 2,637,129 +0.21(+1.46%)
Sep 19, 2007 14.23 14.66 14.23 14.51 3,411,631 +0.28(+1.99%)
Sep 18, 2007 14.16 14.29 14.04 14.22 4,389,058 +0.06(+0.44%)
Sep 17, 2007 14.33 14.37 14.11 14.16 4,034,417 -0.28(-1.96%)
Sep 14, 2007 14.60 14.55 14.39 14.44 2,912,304 -0.16(-1.08%)
Sep 13, 2007 14.57 14.74 14.41 14.60 3,181,295 +0.08(+0.54%)
Sep 12, 2007 14.44 14.59 14.43 14.52 2,982,470 +0.00(+0.00%)
Sep 11, 2007 14.36 14.59 14.30 14.52 4,732,815 +0.16(+1.15%)
Sep 10, 2007 14.55 14.72 14.33 14.36 7,124,656 -0.20(-1.35%)
Sep 07, 2007 14.48 14.77 14.29 14.55 5,800,232 -0.06(-0.43%)
Sep 06, 2007 15.05 15.05 14.56 14.62 7,023,385 -0.43(-2.87%)
Sep 05, 2007 15.70 16.09 14.92 15.05 8,333,414 -2.23(-12.90%)
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.