Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Oct 01, 2007 11.42 11.48 11.28 11.45 3,341,456 +0.10(+0.88%)
Sep 28, 2007 11.40 11.62 11.34 11.35 2,603,188 +0.00(+0.00%)
Sep 27, 2007 11.25 11.46 11.17 11.35 2,207,340 +0.18(+1.66%)
Sep 26, 2007 11.27 11.29 11.09 11.17 3,203,220 -0.02(-0.20%)
Sep 25, 2007 11.13 11.20 11.05 11.19 3,227,936 +0.04(+0.36%)
Sep 24, 2007 11.20 11.38 11.10 11.15 2,550,608 -0.07(-0.60%)
Sep 21, 2007 11.10 11.35 11.10 11.22 5,145,304 +0.07(+0.61%)
Sep 20, 2007 11.28 11.29 11.09 11.15 1,977,260 -0.13(-1.20%)
Sep 19, 2007 11.44 11.74 11.28 11.29 3,193,652 -0.15(-1.33%)
Sep 18, 2007 10.73 11.44 10.69 11.44 3,584,760 +0.74(+6.92%)
Sep 17, 2007 10.88 10.90 10.68 10.70 2,353,176 -0.25(-2.31%)
Sep 14, 2007 10.72 11.04 10.64 10.95 3,376,524 +0.21(+1.93%)
Sep 13, 2007 10.84 10.93 10.69 10.74 2,774,808 -0.02(-0.21%)
Sep 12, 2007 10.82 10.91 10.73 10.77 1,997,924 -0.13(-1.22%)
Sep 11, 2007 10.81 10.94 10.71 10.90 3,531,084 +0.13(+1.23%)
Sep 10, 2007 11.00 11.01 10.59 10.77 6,167,192 -0.10(-0.97%)
Sep 07, 2007 11.07 11.10 10.79 10.87 3,727,756 -0.28(-2.51%)
Sep 06, 2007 11.34 11.39 11.05 11.15 3,097,732 -0.21(-1.87%)
Sep 05, 2007 11.38 11.42 11.29 11.36 3,827,800 -0.01(-0.13%)
Sep 04, 2007 11.42 11.48 11.29 11.38 4,014,520 -0.03(-0.22%)
Aug 31, 2007 11.47 11.47 11.22 11.40 3,629,588 +0.08(+0.73%)
Aug 30, 2007 11.37 11.47 11.23 11.32 4,061,152 -0.09(-0.81%)
Aug 29, 2007 11.08 11.42 11.04 11.41 4,107,596 +0.36(+3.23%)
Aug 28, 2007 11.30 11.38 11.04 11.05 4,650,596 -0.33(-2.88%)
Aug 27, 2007 11.45 11.56 11.31 11.38 3,082,708 -0.15(-1.32%)
Aug 24, 2007 11.31 11.54 11.31 11.54 4,566,036 +0.14(+1.27%)
Aug 23, 2007 11.85 11.85 11.28 11.39 5,084,480 -0.45(-3.82%)
Aug 22, 2007 12.02 12.07 11.71 11.84 3,205,844 -0.12(-0.96%)
Aug 21, 2007 11.64 12.01 11.64 11.96 4,918,736 +0.17(+1.42%)
Aug 20, 2007 11.61 11.87 11.46 11.79 4,670,124 +0.23(+1.97%)
Aug 17, 2007 11.50 11.68 11.01 11.56 6,970,272 +0.33(+2.96%)
Aug 16, 2007 11.37 11.62 10.91 11.23 12,481,436 -0.14(-1.21%)
Aug 15, 2007 11.50 11.72 11.37 11.37 6,038,120 -0.16(-1.37%)
Aug 14, 2007 11.98 12.02 11.50 11.53 5,705,076 -0.46(-3.88%)
Aug 13, 2007 12.09 12.18 11.72 11.99 7,494,372 +0.02(+0.15%)
Aug 10, 2007 12.50 12.50 11.83 11.97 13,479,584 -0.79(-6.23%)
Aug 09, 2007 12.64 13.23 12.47 12.77 17,811,136 +0.04(+0.35%)
Aug 08, 2007 12.19 13.21 12.19 12.72 15,904,616 +0.62(+5.10%)
Aug 07, 2007 11.77 12.20 11.62 12.11 11,467,612 +0.27(+2.26%)
Aug 06, 2007 11.29 11.85 11.27 11.84 7,982,632 +0.63(+5.64%)
Aug 03, 2007 11.29 11.54 11.21 11.21 5,765,624 -0.30(-2.65%)
Aug 02, 2007 11.12 11.52 11.12 11.51 5,551,628 +0.34(+3.04%)
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.