Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Nov 01, 2007 14.90 15.55 14.76 15.24 96,495 +0.01(+0.08%)
Oct 31, 2007 14.99 15.53 14.95 15.23 79,654 +0.11(+0.75%)
Oct 30, 2007 15.12 15.65 15.08 15.12 184,401 +0.07(+0.43%)
Oct 29, 2007 15.44 15.84 14.90 15.05 210,335 -0.33(-2.16%)
Oct 26, 2007 15.43 15.62 15.36 15.39 87,906 +0.00(+0.00%)
Oct 25, 2007 15.44 15.49 15.23 15.39 100,368 -0.05(-0.35%)
Oct 24, 2007 15.11 15.64 14.86 15.44 73,087 +0.29(+1.88%)
Oct 23, 2007 15.04 15.26 15.00 15.15 117,377 +0.04(+0.28%)
Oct 22, 2007 15.31 15.50 15.03 15.11 137,417 -0.25(-1.62%)
Oct 19, 2007 15.35 15.56 15.21 15.36 105,420 -0.16(-1.03%)
Oct 18, 2007 15.30 15.59 15.29 15.52 117,040 +0.08(+0.50%)
Oct 17, 2007 15.28 15.68 15.23 15.45 106,936 +0.11(+0.74%)
Oct 16, 2007 15.50 15.50 15.14 15.33 99,021 -0.17(-1.11%)
Oct 15, 2007 15.43 15.59 15.43 15.50 50,352 +0.04(+0.23%)
Oct 12, 2007 15.50 15.59 15.44 15.47 123,944 +0.05(+0.35%)
Oct 11, 2007 15.30 15.49 15.30 15.42 81,001 +0.09(+0.58%)
Oct 10, 2007 14.99 15.36 14.98 15.33 117,377 +0.19(+1.26%)
Oct 09, 2007 15.08 15.15 14.73 15.14 193,495 +0.12(+0.79%)
Oct 08, 2007 14.96 15.14 14.85 15.02 148,026 +0.10(+0.68%)
Oct 05, 2007 14.85 14.97 14.70 14.92 220,945 +0.19(+1.29%)
Oct 04, 2007 14.69 14.86 14.55 14.73 295,379 +0.11(+0.73%)
Oct 03, 2007 14.55 14.86 14.50 14.62 455,530 -0.08(-0.57%)
Oct 02, 2007 15.11 15.11 14.22 14.70 385,643 -0.53(-3.47%)
Oct 01, 2007 15.77 15.77 15.14 15.23 189,958 -0.36(-2.32%)
Sep 28, 2007 15.45 15.97 15.45 15.59 91,611 -0.01(-0.08%)
Sep 27, 2007 15.81 15.99 15.48 15.61 145,163 -0.16(-1.02%)
Sep 26, 2007 15.91 16.03 15.77 15.77 197,200 -0.23(-1.41%)
Sep 25, 2007 16.18 16.46 15.58 15.99 160,993 -0.30(-1.82%)
Sep 24, 2007 16.30 16.57 16.14 16.29 71,571 -0.16(-0.97%)
Sep 21, 2007 16.36 16.63 16.02 16.45 82,180 +0.01(+0.04%)
Sep 20, 2007 15.94 17.04 15.85 16.44 162,509 +0.42(+2.59%)
Sep 19, 2007 16.03 16.18 15.75 16.03 81,844 -0.01(-0.04%)
Sep 18, 2007 15.86 16.21 15.62 16.03 37,890 +0.29(+1.81%)
Sep 17, 2007 16.15 16.45 15.65 15.75 98,852 -0.43(-2.64%)
Sep 14, 2007 16.46 16.69 15.92 16.18 69,213 -0.24(-1.45%)
Sep 13, 2007 16.54 16.71 16.15 16.41 110,640 -0.05(-0.30%)
Sep 12, 2007 16.59 16.75 16.14 16.46 213,535 -0.01(-0.06%)
Sep 11, 2007 16.33 16.64 16.16 16.47 266,245 +0.32(+1.99%)
Sep 10, 2007 16.48 16.48 16.09 16.15 128,154 -0.01(-0.07%)
Sep 07, 2007 16.15 16.48 15.91 16.16 111,651 -0.08(-0.48%)
Sep 06, 2007 16.00 16.61 15.99 16.24 88,411 +0.21(+1.30%)
Sep 05, 2007 16.03 16.15 15.91 16.03 99,189 +0.00(+0.00%)
Sep 04, 2007 15.74 16.13 15.74 16.03 111,988 +0.30(+1.92%)
Aug 31, 2007 15.80 16.23 15.68 15.73 208,820 +0.17(+1.11%)
Aug 30, 2007 15.64 15.74 15.29 15.56 105,252 -0.23(-1.43%)
Aug 29, 2007 15.68 15.91 15.56 15.78 74,939 +0.17(+1.06%)
Aug 28, 2007 16.02 16.15 15.57 15.62 96,326 -0.45(-2.77%)
Aug 27, 2007 15.93 16.15 15.86 16.06 95,989 +0.08(+0.48%)
Aug 24, 2007 16.06 16.31 15.76 15.99 176,486 -0.07(-0.44%)
Aug 23, 2007 15.97 16.21 15.80 16.06 156,278 +0.17(+1.05%)
Aug 22, 2007 15.83 16.03 15.80 15.89 149,036 +0.01(+0.04%)
Aug 21, 2007 15.94 16.03 15.74 15.88 120,408 -0.05(-0.34%)
Aug 20, 2007 15.94 16.04 15.74 15.94 241,490 -0.10(-0.59%)
Aug 17, 2007 15.65 16.20 15.64 16.03 106,430 +0.68(+4.41%)
Aug 16, 2007 15.74 15.87 14.85 15.36 191,979 -0.65(-4.04%)
Aug 15, 2007 15.85 16.03 15.71 16.00 102,220 -0.21(-1.28%)
Aug 14, 2007 16.44 16.59 16.06 16.21 205,115 -0.23(-1.41%)
Aug 13, 2007 16.03 16.46 16.03 16.44 161,835 +0.42(+2.63%)
Aug 10, 2007 16.21 16.40 15.84 16.02 186,590 -0.18(-1.14%)
Aug 09, 2007 16.63 16.72 16.21 16.21 196,358 -0.34(-2.08%)
Aug 08, 2007 16.77 16.98 16.33 16.55 851,278 -0.16(-0.96%)
Aug 07, 2007 16.18 17.37 15.86 16.71 483,317 +0.56(+3.46%)
Aug 06, 2007 16.89 16.92 14.64 16.15 701,904 -0.58(-3.44%)
Aug 03, 2007 16.63 16.82 16.62 16.73 185,748 -0.09(-0.53%)
Aug 02, 2007 17.06 17.21 16.40 16.82 668,224 -0.24(-1.39%)
Aug 01, 2007 17.37 17.37 16.92 17.05 136,743 -0.40(-2.31%)
Jul 31, 2007 17.34 17.67 17.26 17.46 110,640 +0.24(+1.38%)
Jul 30, 2007 17.20 17.32 16.93 17.22 202,757 +0.04(+0.21%)
Jul 27, 2007 17.46 17.65 16.95 17.18 204,273 -0.30(-1.73%)
Jul 26, 2007 17.75 17.81 17.31 17.49 159,983 -0.39(-2.16%)
Jul 25, 2007 18.23 18.23 17.58 17.87 197,368 -0.20(-1.08%)
Jul 24, 2007 18.35 18.35 17.81 18.07 196,021 -0.19(-1.04%)
Jul 23, 2007 18.30 18.40 18.11 18.26 191,979 +0.02(+0.13%)
Jul 20, 2007 17.92 18.26 17.82 18.24 122,597 +0.43(+2.40%)
Jul 19, 2007 18.11 18.21 17.68 17.81 277,191 +0.39(+2.25%)
Jul 18, 2007 17.75 17.75 17.34 17.42 167,392 -0.09(-0.51%)
Jul 17, 2007 17.34 17.70 17.26 17.51 133,543 +0.10(+0.58%)
Jul 16, 2007 17.36 17.77 17.22 17.40 107,778 +0.04(+0.20%)
Jul 13, 2007 17.44 17.49 17.08 17.37 121,923 -0.15(-0.85%)
Jul 12, 2007 17.95 17.96 17.13 17.52 257,488 +0.00(+0.00%)
Jul 11, 2007 17.10 17.81 17.04 17.52 309,188 +0.34(+1.97%)
Jul 10, 2007 17.22 17.24 16.93 17.18 185,243 -0.01(-0.07%)
Jul 09, 2007 17.13 17.32 16.99 17.19 369,308 +0.13(+0.77%)
Jul 06, 2007 16.92 17.23 16.92 17.06 226,165 +0.14(+0.84%)
Jul 05, 2007 16.86 17.34 16.86 16.92 267,256 -0.01(-0.04%)
Jul 03, 2007 16.81 16.98 16.75 16.92 116,198 +0.12(+0.71%)
Jul 02, 2007 16.73 17.01 16.63 16.80 286,454 -0.07(-0.42%)
Jun 29, 2007 16.91 17.39 16.50 16.88 2,151,520 -0.04(-0.21%)
Jun 28, 2007 17.05 17.09 16.37 16.91 1,800,399 -0.10(-0.59%)
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.