Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2007 9.780 9.859 9.582 9.714 16,376,205 +0.08(+0.82%)
Nov 29, 2007 9.902 9.933 9.630 9.635 14,734,545 -0.27(-2.70%)
Nov 28, 2007 9.709 10.09 9.648 9.902 21,920,530 +0.46(+4.83%)
Nov 27, 2007 9.209 9.481 9.117 9.446 33,186,336 +1.14(+13.79%)
Nov 26, 2007 8.547 8.657 8.267 8.302 9,660,722 -0.25(-2.87%)
Nov 23, 2007 8.332 8.661 8.310 8.547 4,624,535 +0.25(+3.01%)
Nov 21, 2007 8.451 8.490 8.250 8.297 10,405,609 -0.29(-3.37%)
Nov 20, 2007 8.951 9.174 8.332 8.587 16,317,694 -0.35(-3.93%)
Nov 19, 2007 8.771 9.209 8.771 8.938 12,693,604 +0.09(+1.04%)
Nov 16, 2007 8.889 8.933 8.716 8.845 17,964,494 -0.25(-2.80%)
Nov 15, 2007 9.060 9.227 8.986 9.100 10,308,764 +0.01(+0.10%)
Nov 14, 2007 9.240 9.275 9.056 9.091 7,589,613 -0.11(-1.24%)
Nov 13, 2007 8.995 9.214 8.902 9.205 8,822,741 +0.28(+3.14%)
Nov 12, 2007 9.078 9.249 8.924 8.924 8,266,309 -0.16(-1.74%)
Nov 09, 2007 9.345 9.442 9.034 9.082 16,796,374 -0.44(-4.61%)
Nov 08, 2007 9.398 9.666 9.170 9.521 16,376,912 +0.09(+0.98%)
Nov 07, 2007 9.780 9.859 9.402 9.429 16,376,032 -0.45(-4.57%)
Nov 06, 2007 10.02 10.09 9.473 9.880 19,520,116 -0.16(-1.62%)
Nov 05, 2007 9.994 10.19 9.867 10.04 15,791,315 -0.07(-0.65%)
Nov 02, 2007 10.29 10.46 10.02 10.11 14,452,175 +0.02(+0.17%)
Nov 01, 2007 10.25 10.48 10.06 10.09 11,339,806 -0.28(-2.71%)
Oct 31, 2007 10.17 10.38 10.08 10.37 16,837,306 +0.30(+2.96%)
Oct 30, 2007 10.11 10.24 9.902 10.07 13,829,143 -0.11(-1.12%)
Oct 29, 2007 10.41 10.53 10.10 10.19 13,392,708 -0.19(-1.86%)
Oct 26, 2007 10.22 10.42 10.12 10.38 12,479,886 +0.32(+3.23%)
Oct 25, 2007 10.06 10.33 9.911 10.06 20,448,074 +0.25(+2.60%)
Oct 24, 2007 9.955 10.02 9.552 9.802 12,027,096 -0.22(-2.23%)
Oct 23, 2007 10.09 10.20 9.823 10.03 11,808,086 -0.05(-0.52%)
Oct 22, 2007 9.613 10.09 9.477 10.08 11,421,843 +0.43(+4.45%)
Oct 19, 2007 9.946 9.968 9.635 9.648 8,202,897 -0.26(-2.61%)
Oct 18, 2007 9.850 9.981 9.758 9.907 11,226,473 +0.07(+0.76%)
Oct 17, 2007 9.929 10.06 9.618 9.832 8,249,651 +0.02(+0.18%)
Oct 16, 2007 9.902 9.999 9.788 9.815 8,273,916 -0.10(-0.97%)
Oct 15, 2007 10.03 10.04 9.793 9.911 5,892,544 -0.11(-1.09%)
Oct 12, 2007 9.981 10.09 9.924 10.02 11,345,395 +0.16(+1.60%)
Oct 11, 2007 10.18 10.22 9.714 9.863 8,598,610 -0.28(-2.73%)
Oct 10, 2007 10.35 10.38 9.951 10.14 15,653,895 -0.19(-1.83%)
Oct 09, 2007 10.09 10.34 10.06 10.33 12,265,124 +0.28(+2.79%)
Oct 08, 2007 9.924 10.05 9.920 10.05 9,269,507 +0.10(+0.97%)
Oct 05, 2007 10.03 10.09 9.920 9.951 10,889,757 -0.02(-0.22%)
Oct 04, 2007 9.854 10.03 9.810 9.973 11,589,648 +0.12(+1.20%)
Oct 03, 2007 9.766 9.872 9.749 9.854 9,313,331 +0.09(+0.94%)
Oct 02, 2007 9.692 9.876 9.639 9.762 9,803,038 +0.03(+0.32%)
Oct 01, 2007 9.477 9.775 9.429 9.731 11,072,407 +0.26(+2.78%)
Sep 28, 2007 9.429 9.609 9.363 9.468 8,922,060 +0.05(+0.56%)
Sep 27, 2007 9.284 9.420 9.188 9.416 6,991,431 +0.16(+1.75%)
Sep 26, 2007 9.359 9.495 9.188 9.253 8,707,823 -0.09(-0.94%)
Sep 25, 2007 9.038 9.389 8.951 9.341 12,481,874 +0.24(+2.65%)
Sep 24, 2007 9.253 9.253 8.872 9.100 8,652,866 -0.08(-0.86%)
Sep 21, 2007 9.293 9.380 9.139 9.179 17,162,680 -0.01(-0.14%)
Sep 20, 2007 9.253 9.394 9.095 9.192 13,263,797 -0.04(-0.43%)
Sep 19, 2007 9.196 9.424 9.144 9.231 12,386,605 +0.11(+1.20%)
Sep 18, 2007 8.850 9.139 8.780 9.122 9,215,188 +0.34(+3.90%)
Sep 17, 2007 8.740 8.924 8.617 8.780 5,881,909 +0.01(+0.15%)
Sep 14, 2007 8.771 8.859 8.657 8.767 7,500,302 +0.02(+0.20%)
Sep 13, 2007 8.946 8.959 8.749 8.749 6,881,885 -0.10(-1.14%)
Sep 12, 2007 8.696 8.911 8.670 8.850 8,904,844 +0.12(+1.36%)
Sep 11, 2007 8.552 8.819 8.490 8.731 11,596,512 +0.24(+2.84%)
Sep 10, 2007 8.297 8.552 8.280 8.490 10,689,787 +0.25(+3.03%)
Sep 07, 2007 8.490 8.547 8.183 8.240 9,879,201 -0.36(-4.18%)
Sep 06, 2007 8.587 8.683 8.477 8.600 5,579,704 +0.01(+0.10%)
Sep 05, 2007 8.666 8.731 8.525 8.591 5,737,735 -0.12(-1.36%)
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.