Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2007 13.16 13.16 12.37 12.74 200,613 -0.50(-3.78%)
Dec 28, 2007 13.21 13.61 13.12 13.24 108,438 +0.03(+0.23%)
Dec 27, 2007 13.72 13.74 13.20 13.21 147,900 -0.74(-5.30%)
Dec 26, 2007 14.40 14.40 13.89 13.95 149,508 -0.28(-1.97%)
Dec 24, 2007 13.50 14.23 13.37 14.23 103,620 +0.69(+5.10%)
Dec 21, 2007 13.25 13.54 13.20 13.54 364,593 +0.51(+3.91%)
Dec 20, 2007 13.00 13.18 12.65 13.03 164,300 +0.04(+0.31%)
Dec 19, 2007 13.29 13.30 12.83 12.99 203,400 -0.31(-2.33%)
Dec 18, 2007 12.75 13.40 12.60 13.30 204,563 +0.68(+5.39%)
Dec 17, 2007 12.90 12.99 12.62 12.62 164,900 -0.43(-3.30%)
Dec 14, 2007 13.34 13.45 12.99 13.05 161,900 -0.42(-3.12%)
Dec 13, 2007 12.98 13.49 12.63 13.47 204,100 +0.25(+1.89%)
Dec 12, 2007 13.23 13.50 12.88 13.22 285,790 +0.32(+2.48%)
Dec 11, 2007 13.36 13.48 12.77 12.90 436,501 -0.08(-0.62%)
Dec 10, 2007 12.70 13.29 12.62 12.98 324,200 +0.33(+2.61%)
Dec 07, 2007 12.63 12.68 12.38 12.65 204,574 +0.03(+0.24%)
Dec 06, 2007 10.84 12.65 10.83 12.62 410,800 +1.78(+16.42%)
Dec 05, 2007 10.65 11.04 10.46 10.84 169,300 +0.36(+3.44%)
Dec 04, 2007 10.34 10.62 10.22 10.48 134,400 -0.03(-0.29%)
Dec 03, 2007 10.89 10.89 10.42 10.51 109,700 -0.45(-4.11%)
Nov 30, 2007 11.25 11.44 10.81 10.96 211,126 -0.11(-0.99%)
Nov 29, 2007 10.89 11.31 10.89 11.07 117,200 +0.12(+1.10%)
Nov 28, 2007 10.48 11.00 10.40 10.95 163,000 +0.50(+4.78%)
Nov 27, 2007 10.18 10.54 10.11 10.45 132,100 +0.26(+2.55%)
Nov 26, 2007 10.37 10.55 10.12 10.19 162,405 -0.19(-1.83%)
Nov 23, 2007 10.12 10.62 10.03 10.38 86,763 +0.32(+3.18%)
Nov 21, 2007 10.11 10.31 10.03 10.06 157,700 -0.07(-0.69%)
Nov 20, 2007 10.03 10.38 9.700 10.13 220,581 +0.08(+0.80%)
Nov 19, 2007 10.22 10.35 9.780 10.05 221,200 -0.30(-2.90%)
Nov 16, 2007 10.42 10.66 10.18 10.35 172,900 -0.04(-0.38%)
Nov 15, 2007 10.59 10.71 10.31 10.39 186,900 -0.25(-2.35%)
Nov 14, 2007 11.15 11.15 10.50 10.64 172,332 -0.24(-2.21%)
Nov 13, 2007 10.88 11.08 10.67 10.88 146,000 +0.11(+1.02%)
Nov 12, 2007 10.84 11.17 10.62 10.77 150,200 -0.13(-1.19%)
Nov 09, 2007 10.57 10.91 10.20 10.90 328,200 +0.21(+1.96%)
Nov 08, 2007 11.21 11.27 10.51 10.69 342,400 -0.35(-3.17%)
Nov 07, 2007 11.93 12.01 11.01 11.04 224,700 -1.13(-9.29%)
Nov 06, 2007 12.31 12.31 11.50 12.17 221,600 +0.07(+0.58%)
Nov 05, 2007 11.75 12.14 11.44 12.10 263,100 +0.17(+1.42%)
Nov 02, 2007 11.96 11.99 11.32 11.93 261,900 +0.30(+2.58%)
Nov 01, 2007 12.22 12.22 11.58 11.63 388,700 -0.48(-3.96%)
Oct 31, 2007 12.09 12.30 11.99 12.11 226,100 +0.04(+0.33%)
Oct 30, 2007 12.11 12.29 11.95 12.07 136,800 -0.11(-0.90%)
Oct 29, 2007 12.73 12.73 11.96 12.18 231,700 -0.62(-4.84%)
Oct 26, 2007 12.70 12.82 12.29 12.80 133,700 +0.20(+1.59%)
Oct 25, 2007 12.66 12.78 12.40 12.60 130,500 +0.15(+1.20%)
Oct 24, 2007 12.56 12.60 11.95 12.45 134,200 -0.21(-1.66%)
Oct 23, 2007 12.76 12.76 12.22 12.66 143,600 -0.08(-0.63%)
Oct 22, 2007 12.23 12.83 12.20 12.74 190,000 +0.30(+2.41%)
Oct 19, 2007 12.93 13.13 12.41 12.44 276,400 -0.51(-3.94%)
Oct 18, 2007 12.88 13.12 12.62 12.95 317,300 +0.04(+0.31%)
Oct 17, 2007 13.19 13.35 12.77 12.91 377,200 -0.23(-1.75%)
Oct 16, 2007 12.29 13.25 12.00 13.14 605,600 +1.55(+13.37%)
Oct 15, 2007 12.36 12.38 11.59 11.59 180,200 -0.86(-6.91%)
Oct 12, 2007 12.00 12.63 12.00 12.45 211,100 +0.44(+3.66%)
Oct 11, 2007 12.10 12.51 12.01 12.01 292,500 -0.01(-0.08%)
Oct 10, 2007 11.91 12.09 11.51 12.02 182,400 +0.04(+0.33%)
Oct 09, 2007 11.35 12.04 11.26 11.98 247,900 +0.64(+5.64%)
Oct 08, 2007 11.92 11.92 11.33 11.34 180,600 -0.54(-4.55%)
Oct 05, 2007 11.81 11.97 11.53 11.88 154,000 +0.31(+2.68%)
Oct 04, 2007 11.57 11.68 11.40 11.57 90,400 +0.07(+0.61%)
Oct 03, 2007 11.50 11.73 11.33 11.50 154,000 -0.02(-0.17%)
Oct 02, 2007 11.73 11.79 11.51 11.52 224,700 -0.17(-1.45%)
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.