Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2007 12.52 13.10 12.42 12.98 611,455 +0.49(+3.92%)
Oct 30, 2007 12.50 12.83 12.41 12.49 612,624 -0.09(-0.72%)
Oct 29, 2007 12.76 13.07 12.50 12.58 640,268 -0.16(-1.26%)
Oct 26, 2007 13.06 13.14 12.72 12.74 471,724 -0.16(-1.24%)
Oct 25, 2007 13.16 13.22 12.80 12.90 598,093 -0.22(-1.68%)
Oct 24, 2007 13.08 13.32 12.78 13.12 682,794 -0.08(-0.61%)
Oct 23, 2007 13.27 13.34 13.00 13.20 637,637 +0.07(+0.53%)
Oct 22, 2007 13.11 13.20 12.99 13.13 697,000 +0.09(+0.69%)
Oct 19, 2007 13.64 13.64 13.01 13.04 980,748 -0.60(-4.40%)
Oct 18, 2007 13.87 14.09 13.60 13.64 604,202 -0.26(-1.87%)
Oct 17, 2007 13.82 14.15 13.72 13.90 439,629 +0.24(+1.76%)
Oct 16, 2007 13.67 14.04 13.66 13.66 399,037 -0.07(-0.51%)
Oct 15, 2007 14.16 14.17 13.66 13.73 674,945 -0.39(-2.76%)
Oct 12, 2007 13.77 14.36 13.72 14.12 481,835 +0.34(+2.47%)
Oct 11, 2007 14.07 14.35 13.64 13.78 785,439 -0.25(-1.78%)
Oct 10, 2007 14.59 14.59 13.85 14.03 850,781 -0.56(-3.84%)
Oct 09, 2007 14.95 14.95 14.44 14.59 703,001 -0.29(-1.95%)
Oct 08, 2007 14.95 15.06 14.77 14.88 415,645 -0.07(-0.47%)
Oct 05, 2007 14.66 15.08 14.54 14.95 423,185 +0.43(+2.96%)
Oct 04, 2007 14.97 14.97 14.31 14.52 691,782 -0.40(-2.68%)
Oct 03, 2007 14.91 15.11 14.65 14.92 527,215 -0.09(-0.60%)
Oct 02, 2007 14.83 15.05 14.75 15.01 381,023 +0.21(+1.42%)
Oct 01, 2007 14.22 14.84 14.20 14.80 531,904 +0.56(+3.93%)
Sep 28, 2007 14.27 14.47 14.15 14.24 509,474 -0.01(-0.07%)
Sep 27, 2007 14.11 14.34 13.98 14.25 630,383 +0.22(+1.57%)
Sep 26, 2007 14.06 14.46 13.92 14.03 1,087,159 +0.06(+0.43%)
Sep 25, 2007 13.98 14.07 13.78 13.97 923,802 -0.07(-0.50%)
Sep 24, 2007 14.65 14.65 14.00 14.04 442,664 -0.58(-3.97%)
Sep 21, 2007 14.72 14.87 14.60 14.62 590,418 +0.04(+0.27%)
Sep 20, 2007 14.54 14.80 14.47 14.58 334,972 +0.00(+0.00%)
Sep 19, 2007 14.67 14.94 14.52 14.58 498,652 +0.09(+0.62%)
Sep 18, 2007 14.05 14.60 13.98 14.49 642,506 +0.54(+3.87%)
Sep 17, 2007 13.83 14.19 13.76 13.95 1,227,362 +0.08(+0.58%)
Sep 14, 2007 13.69 13.90 13.60 13.87 359,991 +0.07(+0.51%)
Sep 13, 2007 13.83 14.02 13.68 13.80 462,602 +0.06(+0.44%)
Sep 12, 2007 13.97 14.09 13.73 13.74 548,488 -0.20(-1.43%)
Sep 11, 2007 13.83 14.03 13.72 13.94 680,081 +0.21(+1.53%)
Sep 10, 2007 13.76 13.94 13.50 13.73 708,530 +0.03(+0.22%)
Sep 07, 2007 13.78 13.84 13.64 13.70 529,641 -0.29(-2.07%)
Sep 06, 2007 13.91 14.28 13.88 13.99 485,665 +0.11(+0.79%)
Sep 05, 2007 13.98 14.16 13.82 13.88 777,734 -0.37(-2.60%)
Sep 04, 2007 14.12 14.47 14.06 14.25 746,423 +0.10(+0.71%)
Aug 31, 2007 14.19 14.22 13.98 14.15 828,566 +0.21(+1.51%)
Aug 30, 2007 13.90 14.26 13.64 13.94 685,881 -0.07(-0.50%)
Aug 29, 2007 13.67 14.08 13.60 14.01 686,028 +0.49(+3.62%)
Aug 28, 2007 14.02 14.06 13.49 13.52 660,080 -0.65(-4.59%)
Aug 27, 2007 14.52 14.56 14.16 14.17 587,549 -0.34(-2.34%)
Aug 24, 2007 14.38 14.54 14.25 14.51 466,070 +0.17(+1.19%)
Aug 23, 2007 14.76 14.76 14.26 14.34 750,697 -0.32(-2.18%)
Aug 22, 2007 14.41 14.86 14.39 14.66 789,342 +0.38(+2.66%)
Aug 21, 2007 14.33 14.68 14.19 14.28 1,002,155 -0.13(-0.90%)
Aug 20, 2007 14.40 14.57 14.18 14.41 882,891 +0.07(+0.49%)
Aug 17, 2007 14.75 15.27 14.18 14.34 1,271,182 +0.16(+1.13%)
Aug 16, 2007 14.13 14.46 13.84 14.18 1,622,624 +0.04(+0.28%)
Aug 15, 2007 14.15 14.40 14.07 14.14 2,203,810 -0.08(-0.56%)
Aug 14, 2007 14.76 14.83 14.18 14.22 1,650,688 -0.45(-3.07%)
Aug 13, 2007 14.74 15.27 14.23 14.67 2,471,383 +0.10(+0.69%)
Aug 10, 2007 13.63 14.93 12.52 14.57 3,491,075 -1.21(-7.67%)
Aug 09, 2007 15.12 16.09 14.99 15.78 3,178,243 +0.55(+3.61%)
Aug 08, 2007 16.14 16.22 15.00 15.23 2,398,420 -0.83(-5.17%)
Aug 07, 2007 16.12 16.31 15.69 16.06 1,318,526 -0.18(-1.11%)
Aug 06, 2007 16.49 16.49 15.83 16.24 1,326,527 -0.11(-0.67%)
Aug 03, 2007 16.49 17.29 16.35 16.35 1,067,373 -0.85(-4.94%)
Aug 02, 2007 17.52 17.72 16.91 17.20 926,364 -0.15(-0.86%)
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.