Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2007 14.39 14.61 14.33 14.54 13,402,113 +0.29(+2.05%)
Oct 30, 2007 14.10 14.36 14.04 14.25 9,221,215 -0.06(-0.45%)
Oct 29, 2007 14.15 14.37 14.14 14.31 11,043,494 +0.13(+0.94%)
Oct 26, 2007 13.93 14.26 13.91 14.18 16,606,025 +0.17(+1.21%)
Oct 25, 2007 13.92 14.09 13.86 14.01 21,724,264 +0.08(+0.60%)
Oct 24, 2007 14.00 14.02 13.69 13.93 22,338,526 -0.14(-1.03%)
Oct 23, 2007 14.02 14.13 13.71 14.07 18,111,148 +0.21(+1.50%)
Oct 22, 2007 13.72 13.93 13.60 13.86 19,784,874 -0.04(-0.25%)
Oct 19, 2007 13.81 14.04 13.69 13.90 20,906,768 +0.02(+0.11%)
Oct 18, 2007 13.73 13.96 13.71 13.88 9,966,258 +0.02(+0.16%)
Oct 17, 2007 14.15 14.17 13.61 13.86 14,905,413 -0.16(-1.17%)
Oct 16, 2007 14.01 14.05 13.76 14.03 20,378,174 -0.00(-0.02%)
Oct 15, 2007 13.83 14.21 13.79 14.03 21,881,020 +0.17(+1.22%)
Oct 12, 2007 13.38 13.92 13.38 13.86 24,830,250 +0.47(+3.51%)
Oct 11, 2007 13.61 13.63 13.36 13.39 26,846,604 -0.19(-1.37%)
Oct 10, 2007 13.49 13.69 13.45 13.58 20,444,248 +0.02(+0.15%)
Oct 09, 2007 13.17 13.65 13.16 13.56 26,682,558 +0.39(+2.93%)
Oct 08, 2007 13.20 13.27 13.09 13.17 9,081,320 -0.07(-0.56%)
Oct 05, 2007 13.02 13.28 12.95 13.24 17,891,964 +0.22(+1.67%)
Oct 04, 2007 13.03 13.05 12.86 13.03 12,031,872 +0.03(+0.24%)
Oct 03, 2007 12.91 13.17 12.90 13.00 14,508,057 +0.01(+0.10%)
Oct 02, 2007 13.01 13.14 12.93 12.98 11,008,406 -0.05(-0.39%)
Oct 01, 2007 12.90 13.09 12.86 13.03 18,399,140 +0.16(+1.24%)
Sep 28, 2007 12.75 12.92 12.73 12.87 14,528,107 +0.11(+0.84%)
Sep 27, 2007 12.80 12.80 12.57 12.77 16,301,172 -0.05(-0.38%)
Sep 26, 2007 12.87 12.90 12.75 12.81 11,917,035 -0.01(-0.10%)
Sep 25, 2007 12.51 12.92 12.49 12.83 25,449,022 +0.14(+1.11%)
Sep 24, 2007 12.67 12.75 12.44 12.69 28,087,586 +0.12(+0.96%)
Sep 21, 2007 13.22 13.38 12.54 12.57 46,856,676 -0.23(-1.82%)
Sep 20, 2007 12.85 12.95 12.69 12.80 19,112,740 -0.05(-0.41%)
Sep 19, 2007 13.02 13.28 12.76 12.85 29,321,970 -0.05(-0.39%)
Sep 18, 2007 12.36 12.98 12.37 12.90 21,343,768 +0.54(+4.40%)
Sep 17, 2007 12.51 12.51 12.31 12.36 20,704,900 -0.20(-1.61%)
Sep 14, 2007 12.41 12.60 12.36 12.56 10,908,612 +0.08(+0.62%)
Sep 13, 2007 12.39 12.57 12.23 12.48 9,879,427 +0.18(+1.43%)
Sep 12, 2007 12.18 12.42 12.10 12.31 11,370,675 +0.12(+0.99%)
Sep 11, 2007 12.10 12.22 12.05 12.19 7,752,091 +0.08(+0.69%)
Sep 10, 2007 12.08 12.20 11.88 12.10 9,614,470 +0.10(+0.82%)
Sep 07, 2007 12.09 12.10 11.89 12.00 11,668,838 -0.24(-1.97%)
Sep 06, 2007 12.13 12.41 12.13 12.25 10,682,137 +0.07(+0.59%)
Sep 05, 2007 12.33 12.33 12.08 12.17 11,186,579 -0.21(-1.68%)
Sep 04, 2007 12.30 12.56 12.25 12.38 14,864,402 +0.02(+0.14%)
Aug 31, 2007 12.35 12.46 12.20 12.36 14,073,335 +0.13(+1.04%)
Aug 30, 2007 12.05 12.29 12.03 12.24 10,737,275 +0.07(+0.54%)
Aug 29, 2007 11.83 12.17 11.83 12.17 13,136,905 +0.42(+3.61%)
Aug 28, 2007 11.82 11.94 11.70 11.75 21,136,432 -0.08(-0.65%)
Aug 27, 2007 11.88 11.96 11.82 11.82 8,035,298 -0.05(-0.44%)
Aug 24, 2007 11.86 11.94 11.80 11.88 9,023,448 +0.02(+0.17%)
Aug 23, 2007 11.95 12.05 11.79 11.86 10,344,931 -0.04(-0.30%)
Aug 22, 2007 11.93 12.07 11.81 11.89 16,501,218 +0.02(+0.13%)
Aug 21, 2007 11.96 12.04 11.79 11.88 12,081,541 -0.06(-0.48%)
Aug 20, 2007 11.96 12.06 11.85 11.93 14,948,703 -0.02(-0.17%)
Aug 17, 2007 11.93 12.18 11.56 11.95 14,327,606 +0.28(+2.41%)
Aug 16, 2007 11.64 11.80 11.50 11.67 19,886,172 -0.08(-0.71%)
Aug 15, 2007 11.92 12.12 11.73 11.76 15,321,092 -0.24(-1.99%)
Aug 14, 2007 12.32 12.46 11.98 12.00 14,430,135 -0.33(-2.65%)
Aug 13, 2007 12.31 12.66 12.27 12.32 16,128,013 +0.08(+0.66%)
Aug 10, 2007 11.63 12.31 11.41 12.24 25,137,048 +0.41(+3.49%)
Aug 09, 2007 12.24 12.29 11.46 11.83 39,695,944 -0.59(-4.79%)
Aug 08, 2007 12.67 12.81 12.26 12.42 20,739,532 -0.32(-2.50%)
Aug 07, 2007 12.51 12.87 12.47 12.74 18,164,494 +0.13(+1.03%)
Aug 06, 2007 12.26 12.64 12.26 12.61 16,867,132 +0.14(+1.13%)
Aug 03, 2007 12.52 12.57 12.45 12.47 20,345,366 -0.03(-0.21%)
Aug 02, 2007 12.56 12.56 12.35 12.50 15,660,303 +0.01(+0.09%)
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.