Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2007 10.11 10.45 10.06 10.45 5,904 +0.34(+3.33%)
Dec 28, 2007 9.784 10.91 9.714 10.11 14,691 +0.34(+3.53%)
Dec 27, 2007 9.526 9.769 9.526 9.769 2,171 +0.16(+1.63%)
Dec 26, 2007 9.550 9.745 9.550 9.612 3,577 +0.00(+0.00%)
Dec 24, 2007 9.510 9.628 9.393 9.612 2,938 +0.23(+2.42%)
Dec 21, 2007 9.158 9.385 9.111 9.385 5,110 +0.19(+2.04%)
Dec 20, 2007 9.197 9.197 9.080 9.197 1,149 +0.04(+0.43%)
Dec 19, 2007 9.276 9.276 9.150 9.158 1,277 -0.03(-0.34%)
Dec 18, 2007 9.244 9.362 9.080 9.189 21,462 -0.21(-2.25%)
Dec 17, 2007 8.532 9.503 8.532 9.401 103,737 +0.78(+9.08%)
Dec 14, 2007 8.532 8.618 8.532 8.618 4,854 +0.09(+1.01%)
Dec 13, 2007 8.845 8.845 8.532 8.532 17,502 -0.31(-3.54%)
Dec 12, 2007 8.923 8.962 8.845 8.845 16,608 -0.05(-0.53%)
Dec 11, 2007 8.962 8.962 8.532 8.892 4,215 +0.01(+0.09%)
Dec 10, 2007 8.767 8.962 8.532 8.884 10,986 +0.15(+1.68%)
Dec 07, 2007 8.923 8.923 8.728 8.737 2,555 -0.26(-2.94%)
Dec 06, 2007 9.041 9.119 9.002 9.002 3,449 +0.00(+0.00%)
Dec 05, 2007 9.080 9.080 8.908 9.002 9,837 -0.08(-0.86%)
Dec 04, 2007 9.002 9.158 9.002 9.080 25,167 +0.02(+0.17%)
Dec 03, 2007 9.041 9.252 8.963 9.064 15,969 +0.10(+1.14%)
Nov 30, 2007 9.393 9.393 8.532 8.962 18,192 -0.43(-4.58%)
Nov 29, 2007 9.236 9.393 9.081 9.393 22,101 +0.12(+1.27%)
Nov 28, 2007 9.158 9.315 9.158 9.276 4,982 +0.08(+0.85%)
Nov 27, 2007 9.236 9.354 9.041 9.197 14,819 -0.20(-2.08%)
Nov 26, 2007 9.471 9.471 9.197 9.393 6,132 -0.08(-0.83%)
Nov 23, 2007 9.471 9.471 9.471 9.471 127 +0.00(+0.00%)
Nov 21, 2007 9.393 9.471 9.393 9.471 5,493 +0.00(+0.00%)
Nov 20, 2007 9.628 9.706 9.432 9.471 4,854 -0.23(-2.42%)
Nov 19, 2007 9.604 9.706 9.158 9.706 33,344 -0.19(-1.90%)
Nov 16, 2007 9.315 10.18 9.244 9.894 27,722 +0.42(+4.46%)
Nov 15, 2007 9.393 9.550 9.252 9.471 14,819 +0.12(+1.26%)
Nov 14, 2007 9.315 9.667 9.197 9.354 81,252 +0.20(+2.14%)
Nov 13, 2007 9.393 9.393 8.923 9.158 30,533 +0.23(+2.63%)
Nov 12, 2007 8.454 9.385 8.250 8.923 62,216 +0.43(+5.07%)
Nov 09, 2007 8.219 8.493 8.180 8.493 47,397 +0.31(+3.78%)
Nov 08, 2007 8.219 8.237 8.141 8.183 51,229 +0.03(+0.43%)
Nov 07, 2007 8.258 8.305 8.148 8.148 8,687 -0.03(-0.38%)
Nov 06, 2007 8.023 8.219 7.984 8.180 39,757 +0.16(+1.95%)
Nov 05, 2007 8.023 8.101 7.906 8.023 7,026 +0.04(+0.49%)
Nov 02, 2007 7.827 7.984 7.827 7.984 27,084 +0.20(+2.62%)
Nov 01, 2007 7.632 7.781 7.632 7.781 13,797 +0.11(+1.43%)
Oct 31, 2007 7.710 7.710 7.671 7.671 1,533 +0.00(+0.00%)
Oct 30, 2007 7.710 7.710 7.671 7.671 511 -0.05(-0.71%)
Oct 29, 2007 7.835 7.835 7.687 7.726 4,854 -0.11(-1.40%)
Oct 26, 2007 7.827 7.867 7.827 7.835 1,533 +0.02(+0.20%)
Oct 25, 2007 7.945 7.945 7.820 7.820 10,220 -0.20(-2.54%)
Oct 24, 2007 7.906 8.023 7.749 8.023 28,617 +0.20(+2.50%)
Oct 23, 2007 7.827 7.945 7.827 7.827 6,643 +0.16(+2.04%)
Oct 22, 2007 7.827 7.906 7.671 7.671 4,471 -0.16(-2.00%)
Oct 19, 2007 7.906 8.023 7.827 7.827 3,321 -0.08(-0.99%)
Oct 18, 2007 7.749 7.906 7.749 7.906 1,022 +0.06(+0.80%)
Oct 17, 2007 7.827 7.906 7.749 7.843 6,260 +0.02(+0.20%)
Oct 16, 2007 7.827 7.827 7.826 7.827 4,088 +0.00(+0.00%)
Oct 15, 2007 7.671 7.945 7.632 7.827 27,339 +0.00(+0.00%)
Oct 12, 2007 7.827 7.827 7.827 7.827 2,682 +0.12(+1.51%)
Oct 11, 2007 7.827 7.827 7.711 7.711 1,405 -0.12(-1.48%)
Oct 10, 2007 7.632 7.827 7.632 7.826 11,114 +0.12(+1.51%)
Oct 09, 2007 7.632 7.710 7.632 7.710 2,171 -0.12(-1.50%)
Oct 08, 2007 7.827 7.827 7.749 7.827 3,193 +0.00(+0.00%)
Oct 05, 2007 7.827 7.827 7.827 7.827 2,555 +0.00(+0.00%)
Oct 04, 2007 7.827 7.827 7.827 7.827 8,815 -0.09(-1.09%)
Oct 03, 2007 7.827 7.914 7.827 7.914 5,493 +0.16(+2.12%)
Oct 02, 2007 7.749 7.945 7.749 7.749 10,859 +0.08(+1.02%)
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.