Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2007 18.00 18.38 17.49 18.38 4,900 +0.58(+3.26%)
Nov 29, 2007 18.08 18.08 16.69 17.80 13,900 -0.42(-2.31%)
Nov 28, 2007 17.11 18.89 16.91 18.22 6,900 +1.35(+8.00%)
Nov 27, 2007 17.10 17.36 16.50 16.87 9,200 -0.39(-2.26%)
Nov 26, 2007 16.90 17.88 16.50 17.26 17,700 +0.28(+1.65%)
Nov 23, 2007 18.25 18.43 16.52 16.98 8,900 -1.77(-9.44%)
Nov 21, 2007 20.30 20.46 18.25 18.75 11,900 -1.66(-8.13%)
Nov 20, 2007 20.68 21.07 20.37 20.41 11,100 -0.44(-2.11%)
Nov 19, 2007 20.10 21.10 19.50 20.85 16,400 +0.05(+0.24%)
Nov 16, 2007 18.29 20.80 18.10 20.80 47,900 +2.80(+15.56%)
Nov 15, 2007 18.50 18.50 17.51 18.00 12,200 -0.50(-2.70%)
Nov 14, 2007 17.81 19.00 17.54 18.50 9,700 +0.54(+3.01%)
Nov 13, 2007 17.97 18.87 17.80 17.96 10,100 -0.29(-1.59%)
Nov 12, 2007 17.65 19.00 17.31 18.25 20,075 -0.24(-1.30%)
Nov 09, 2007 18.60 18.60 18.12 18.49 19,300 -0.24(-1.28%)
Nov 08, 2007 16.00 19.00 16.00 18.73 83,300 +5.33(+39.78%)
Nov 07, 2007 13.31 13.70 13.20 13.40 9,300 -0.10(-0.74%)
Nov 06, 2007 14.40 14.40 13.30 13.50 50,800 -1.33(-8.97%)
Nov 05, 2007 14.65 14.90 14.50 14.83 4,400 -0.37(-2.43%)
Nov 02, 2007 15.15 15.50 15.15 15.20 800 -0.10(-0.65%)
Nov 01, 2007 15.00 15.70 15.00 15.30 1,100 +0.60(+4.08%)
Oct 31, 2007 15.43 16.00 14.70 14.70 8,800 -0.79(-5.10%)
Oct 30, 2007 15.10 15.55 15.10 15.49 2,500 +0.41(+2.72%)
Oct 29, 2007 15.07 15.78 14.95 15.08 3,700 +0.01(+0.07%)
Oct 26, 2007 15.60 15.60 14.90 15.07 4,900 -0.31(-2.02%)
Oct 25, 2007 15.60 15.60 15.36 15.38 2,400 +0.02(+0.13%)
Oct 24, 2007 15.49 15.49 15.35 15.36 1,100 +0.01(+0.07%)
Oct 23, 2007 14.91 15.35 14.80 15.35 3,000 +0.35(+2.33%)
Oct 22, 2007 16.00 16.00 14.70 15.00 11,300 -0.65(-4.15%)
Oct 19, 2007 16.10 16.22 15.65 15.65 2,600 -0.45(-2.80%)
Oct 18, 2007 16.25 16.35 16.01 16.10 2,200 +0.00(+0.00%)
Oct 17, 2007 16.07 16.34 15.30 16.10 4,700 +0.11(+0.69%)
Oct 16, 2007 16.40 16.40 15.62 15.99 18,600 -0.26(-1.60%)
Oct 15, 2007 15.66 16.99 15.66 16.25 13,100 +0.59(+3.77%)
Oct 12, 2007 15.10 15.78 15.09 15.66 10,100 +0.58(+3.85%)
Oct 11, 2007 14.35 15.79 14.35 15.08 8,600 +0.80(+5.60%)
Oct 10, 2007 14.30 14.50 14.08 14.28 7,300 +0.08(+0.56%)
Oct 09, 2007 14.25 14.46 14.10 14.20 2,700 +0.14(+1.00%)
Oct 08, 2007 14.05 14.36 14.00 14.06 9,400 +0.17(+1.22%)
Oct 05, 2007 13.85 14.00 13.85 13.89 2,000 +0.04(+0.29%)
Oct 04, 2007 13.77 14.00 13.75 13.85 1,300 -0.11(-0.79%)
Oct 03, 2007 13.95 14.00 13.63 13.96 1,900 +0.06(+0.43%)
Oct 02, 2007 13.70 14.00 13.25 13.90 7,700 +0.09(+0.65%)
Oct 01, 2007 14.20 14.20 13.74 13.81 8,200 -0.02(-0.14%)
Sep 28, 2007 13.49 13.94 13.35 13.83 6,700 +0.39(+2.90%)
Sep 27, 2007 13.49 13.49 13.15 13.44 10,600 +0.08(+0.60%)
Sep 26, 2007 13.40 13.50 13.15 13.36 8,800 -0.09(-0.67%)
Sep 25, 2007 13.75 13.94 13.30 13.45 4,200 -0.20(-1.47%)
Sep 24, 2007 13.50 13.94 13.30 13.65 6,700 +0.00(+0.00%)
Sep 21, 2007 14.50 14.50 13.65 13.65 9,600 -0.65(-4.55%)
Sep 20, 2007 13.70 14.30 13.56 14.30 6,500 +0.55(+4.00%)
Sep 19, 2007 13.49 13.75 13.40 13.75 2,700 +0.15(+1.10%)
Sep 18, 2007 13.39 13.70 13.25 13.60 8,800 +0.20(+1.49%)
Sep 17, 2007 13.38 13.67 13.24 13.40 4,500 -0.65(-4.62%)
Sep 14, 2007 13.85 14.05 13.50 14.05 1,100 +0.15(+1.06%)
Sep 13, 2007 14.02 14.44 13.81 13.90 2,700 -0.20(-1.41%)
Sep 12, 2007 14.55 14.61 14.10 14.10 1,500 -0.30(-2.08%)
Sep 11, 2007 14.78 14.78 14.05 14.40 2,800 -0.10(-0.69%)
Sep 10, 2007 14.88 15.20 14.36 14.50 6,000 +0.10(+0.69%)
Sep 07, 2007 14.20 14.45 13.51 14.40 6,300 -0.09(-0.62%)
Sep 06, 2007 14.05 14.50 13.56 14.49 6,700 +0.71(+5.15%)
Sep 05, 2007 13.81 14.00 13.55 13.78 6,800 -0.15(-1.08%)
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.