Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2007 10.17 10.22 10.08 10.11 2,669,864 -0.09(-0.86%)
Dec 28, 2007 10.13 10.36 10.12 10.19 3,013,428 -0.00(-0.02%)
Dec 27, 2007 10.54 10.62 10.18 10.20 2,347,672 -0.38(-3.62%)
Dec 26, 2007 10.57 10.59 10.43 10.58 1,379,100 -0.08(-0.73%)
Dec 24, 2007 10.48 10.66 10.37 10.65 1,000,708 +0.17(+1.62%)
Dec 21, 2007 10.57 10.73 10.41 10.48 5,421,760 +0.08(+0.79%)
Dec 20, 2007 10.35 10.40 10.15 10.40 3,127,888 +0.12(+1.22%)
Dec 19, 2007 10.34 10.36 10.17 10.28 2,737,684 -0.01(-0.10%)
Dec 18, 2007 10.29 10.34 10.08 10.29 3,430,908 +0.15(+1.53%)
Dec 17, 2007 10.61 10.62 10.13 10.13 4,488,476 -0.51(-4.79%)
Dec 14, 2007 10.75 10.80 10.64 10.64 3,715,656 -0.23(-2.12%)
Dec 13, 2007 10.52 10.90 10.38 10.87 4,809,220 +0.38(+3.62%)
Dec 12, 2007 10.86 10.87 10.36 10.49 4,594,492 -0.06(-0.62%)
Dec 11, 2007 11.06 11.06 10.51 10.56 4,078,460 -0.46(-4.15%)
Dec 10, 2007 10.55 11.04 10.55 11.02 4,906,296 +0.36(+3.35%)
Dec 07, 2007 10.55 10.75 10.47 10.66 9,367,024 +0.08(+0.76%)
Dec 06, 2007 10.46 10.61 10.31 10.58 3,956,236 +0.13(+1.24%)
Dec 05, 2007 10.27 10.47 10.22 10.45 5,276,472 +0.41(+4.06%)
Dec 04, 2007 9.828 10.08 9.775 10.04 2,745,844 +0.04(+0.43%)
Dec 03, 2007 9.777 10.07 9.777 9.998 3,685,772 +0.09(+0.88%)
Nov 30, 2007 10.00 10.04 9.812 9.910 3,907,696 -0.04(-0.45%)
Nov 29, 2007 10.06 10.12 9.895 9.955 4,021,176 -0.18(-1.73%)
Nov 28, 2007 9.775 10.18 9.700 10.13 5,140,944 +0.43(+4.46%)
Nov 27, 2007 9.512 9.742 9.438 9.697 6,040,400 +0.26(+2.73%)
Nov 26, 2007 9.520 9.703 9.402 9.440 4,679,908 -0.18(-1.85%)
Nov 23, 2007 9.590 9.685 9.475 9.617 1,556,448 +0.06(+0.68%)
Nov 21, 2007 9.432 9.625 9.375 9.553 4,046,924 +0.05(+0.50%)
Nov 20, 2007 9.535 9.630 9.355 9.505 6,057,640 +0.04(+0.45%)
Nov 19, 2007 9.703 9.717 9.435 9.463 5,745,144 -0.31(-3.22%)
Nov 16, 2007 10.09 10.12 9.675 9.777 6,954,540 -0.23(-2.30%)
Nov 15, 2007 9.912 10.13 9.905 10.01 4,007,008 +0.06(+0.58%)
Nov 14, 2007 10.19 10.20 9.935 9.950 5,755,928 -0.14(-1.34%)
Nov 13, 2007 9.940 10.17 9.828 10.09 7,179,864 +0.10(+1.00%)
Nov 12, 2007 10.00 10.33 9.940 9.985 6,950,216 -0.04(-0.42%)
Nov 09, 2007 10.37 10.46 10.03 10.03 4,256,592 -0.46(-4.43%)
Nov 08, 2007 10.41 10.55 10.08 10.49 6,009,448 +0.08(+0.74%)
Nov 07, 2007 10.67 10.72 10.38 10.41 5,245,848 -0.39(-3.56%)
Nov 06, 2007 10.73 10.80 10.56 10.80 3,757,020 +0.09(+0.79%)
Nov 05, 2007 10.84 10.84 10.60 10.71 3,991,580 -0.26(-2.32%)
Nov 02, 2007 10.83 11.08 10.62 10.97 3,468,332 +0.27(+2.48%)
Nov 01, 2007 11.00 11.12 10.67 10.71 3,768,940 -0.41(-3.73%)
Oct 31, 2007 11.03 11.20 10.92 11.12 3,258,788 +0.13(+1.18%)
Oct 30, 2007 10.74 11.02 10.66 10.99 3,382,544 +0.22(+2.07%)
Oct 29, 2007 10.62 10.78 10.59 10.77 3,409,816 -0.03(-0.25%)
Oct 26, 2007 10.94 10.97 10.67 10.79 2,709,960 -0.02(-0.21%)
Oct 25, 2007 10.85 11.22 10.68 10.82 4,993,368 +0.02(+0.14%)
Oct 24, 2007 10.63 10.84 10.43 10.80 4,746,336 +0.12(+1.12%)
Oct 23, 2007 10.72 10.78 10.56 10.68 3,403,920 -0.08(-0.72%)
Oct 22, 2007 10.38 10.84 10.37 10.76 4,851,600 +0.34(+3.29%)
Oct 19, 2007 10.72 10.81 10.42 10.42 5,194,036 -0.28(-2.59%)
Oct 18, 2007 10.67 10.74 10.54 10.70 3,685,048 -0.03(-0.23%)
Oct 17, 2007 11.01 11.01 10.50 10.72 6,542,896 -0.27(-2.43%)
Oct 16, 2007 11.12 11.12 10.90 10.99 4,540,760 -0.10(-0.95%)
Oct 15, 2007 11.27 11.27 10.97 11.09 7,440,256 -0.19(-1.64%)
Oct 12, 2007 11.15 11.29 10.81 11.28 9,338,640 +0.21(+1.94%)
Oct 11, 2007 11.47 12.04 11.04 11.06 15,841,288 -1.26(-10.23%)
Oct 10, 2007 12.15 12.33 12.04 12.32 4,431,932 +0.12(+1.00%)
Oct 09, 2007 12.09 12.32 12.08 12.20 3,690,596 +0.07(+0.58%)
Oct 08, 2007 12.17 12.19 11.97 12.13 2,470,944 -0.09(-0.78%)
Oct 05, 2007 11.85 12.29 11.75 12.22 4,111,872 +0.41(+3.47%)
Oct 04, 2007 11.73 11.89 11.71 11.81 2,717,264 +0.07(+0.62%)
Oct 03, 2007 11.71 11.89 11.68 11.74 2,460,400 +0.01(+0.09%)
Oct 02, 2007 11.38 11.75 11.38 11.73 3,161,924 +0.28(+2.44%)
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.