Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2008 13.89 14.25 13.83 14.10 143,520 -0.11(-0.79%)
Jan 30, 2008 14.28 14.41 14.19 14.22 89,422 -0.18(-1.28%)
Jan 29, 2008 14.20 14.51 14.20 14.40 79,991 +0.15(+1.08%)
Jan 28, 2008 14.06 14.42 14.06 14.25 129,670 +0.25(+1.78%)
Jan 25, 2008 13.66 14.25 13.66 14.00 168,234 +0.49(+3.60%)
Jan 24, 2008 13.84 13.95 13.08 13.51 632,295 -0.11(-0.83%)
Jan 23, 2008 14.13 14.31 13.60 13.62 120,913 -0.57(-4.02%)
Jan 22, 2008 13.06 14.71 12.57 14.19 231,638 +0.28(+2.01%)
Jan 21, 2008 14.06 14.20 13.81 13.91 0 +0.00(+0.00%)
Jan 18, 2008 14.06 14.20 13.81 13.91 84,033 -0.15(-1.10%)
Jan 17, 2008 13.92 14.27 13.81 14.07 261,867 +0.11(+0.81%)
Jan 16, 2008 14.34 14.46 13.76 13.95 133,038 -0.50(-3.49%)
Jan 15, 2008 14.70 14.70 14.46 14.46 53,047 -0.15(-1.06%)
Jan 14, 2008 14.74 14.80 14.53 14.61 36,038 -0.14(-0.97%)
Jan 11, 2008 14.81 14.88 14.69 14.76 57,257 -0.11(-0.72%)
Jan 10, 2008 15.14 15.17 14.85 14.86 122,934 -0.20(-1.30%)
Jan 09, 2008 15.05 15.07 14.86 15.06 40,079 -0.04(-0.24%)
Jan 08, 2008 14.98 15.10 14.93 15.09 31,154 +0.08(+0.51%)
Jan 07, 2008 15.01 15.09 14.82 15.02 68,203 -0.07(-0.47%)
Jan 04, 2008 14.89 15.40 14.85 15.09 43,111 +0.01(+0.04%)
Jan 03, 2008 14.49 15.21 14.49 15.08 164,698 +0.65(+4.53%)
Jan 02, 2008 14.37 14.55 14.37 14.43 84,370 +0.20(+1.42%)
Jan 01, 2008 14.25 14.31 14.09 14.23 216,229 +0.00(+0.00%)
Dec 31, 2007 14.25 14.31 14.09 14.23 216,229 -0.08(-0.58%)
Dec 28, 2007 14.45 14.51 14.15 14.31 132,870 -0.14(-0.99%)
Dec 27, 2007 14.70 14.80 14.44 14.45 138,301 -0.23(-1.58%)
Dec 26, 2007 14.40 14.96 14.35 14.69 198,884 +0.17(+1.15%)
Dec 24, 2007 14.21 14.73 14.07 14.52 106,599 +0.19(+1.33%)
Dec 21, 2007 14.40 14.50 14.28 14.33 115,482 -0.07(-0.50%)
Dec 20, 2007 14.43 14.55 14.38 14.40 53,383 +0.02(+0.12%)
Dec 19, 2007 14.31 14.56 14.31 14.38 81,338 +0.04(+0.29%)
Dec 18, 2007 14.37 14.44 14.16 14.34 180,612 -0.19(-1.31%)
Dec 17, 2007 14.35 14.55 14.19 14.53 250,407 +0.02(+0.12%)
Dec 14, 2007 14.28 14.67 14.28 14.51 171,939 +0.10(+0.70%)
Dec 13, 2007 14.57 14.57 14.38 14.41 60,625 -0.26(-1.78%)
Dec 12, 2007 14.81 14.81 14.55 14.67 67,698 +0.01(+0.04%)
Dec 11, 2007 14.85 14.85 14.61 14.67 57,930 -0.15(-1.04%)
Dec 10, 2007 14.61 14.89 14.61 14.82 33,343 +0.27(+1.88%)
Dec 07, 2007 14.90 15.08 14.51 14.55 73,929 -0.16(-1.09%)
Dec 06, 2007 14.70 14.83 14.55 14.71 44,626 +0.11(+0.73%)
Dec 05, 2007 14.50 14.82 14.28 14.60 74,434 +0.11(+0.78%)
Dec 04, 2007 14.95 15.09 14.38 14.49 137,417 -0.42(-2.79%)
Dec 03, 2007 14.94 14.94 14.74 14.90 39,574 +0.02(+0.12%)
Nov 30, 2007 14.79 14.96 14.77 14.89 47,321 +0.04(+0.28%)
Nov 29, 2007 15.03 15.13 14.76 14.85 69,550 -0.15(-0.99%)
Nov 28, 2007 15.09 15.14 14.88 14.99 179,012 -0.11(-0.71%)
Nov 27, 2007 15.08 15.24 14.97 15.10 223,302 -0.01(-0.08%)
Nov 26, 2007 15.13 15.13 14.93 15.11 105,976 +0.16(+1.07%)
Nov 23, 2007 14.90 14.96 14.82 14.95 13,303 +0.07(+0.44%)
Nov 21, 2007 14.99 15.09 14.71 14.89 90,264 -0.03(-0.20%)
Nov 20, 2007 14.90 14.95 14.75 14.92 205,957 +0.01(+0.08%)
Nov 19, 2007 14.85 15.04 14.75 14.90 56,583 +0.05(+0.36%)
Nov 16, 2007 14.88 15.01 14.76 14.85 94,760 -0.12(-0.83%)
Nov 15, 2007 14.90 15.04 14.79 14.98 133,880 +0.10(+0.68%)
Nov 14, 2007 15.05 15.05 14.76 14.88 141,121 +0.03(+0.20%)
Nov 13, 2007 14.96 15.08 14.70 14.85 288,474 +0.00(+0.00%)
Nov 12, 2007 14.85 14.93 14.74 14.85 152,404 +0.00(+0.00%)
Nov 09, 2007 14.71 15.03 14.70 14.85 198,884 +0.03(+0.20%)
Nov 08, 2007 15.24 15.31 14.67 14.82 130,355 -0.33(-2.16%)
Nov 07, 2007 15.28 15.37 15.14 15.14 62,646 -0.15(-1.01%)
Nov 06, 2007 15.14 15.44 15.05 15.30 123,944 +0.30(+1.98%)
Nov 05, 2007 15.14 15.87 14.62 15.00 227,681 -0.27(-1.75%)
Nov 02, 2007 15.30 15.72 15.14 15.27 37,553 +0.02(+0.16%)
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.