Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2007 13.68 13.98 13.60 13.94 5,989,230 +0.27(+1.94%)
Oct 30, 2007 13.52 13.90 13.48 13.68 5,779,257 +0.05(+0.34%)
Oct 29, 2007 13.43 13.67 13.41 13.63 4,153,216 +0.19(+1.44%)
Oct 26, 2007 13.60 13.60 13.33 13.44 3,820,446 -0.02(-0.18%)
Oct 25, 2007 13.34 13.51 13.17 13.46 5,907,991 +0.30(+2.25%)
Oct 24, 2007 13.00 13.23 12.90 13.16 5,401,481 +0.14(+1.11%)
Oct 23, 2007 13.52 13.60 12.96 13.02 6,143,585 -0.50(-3.68%)
Oct 22, 2007 13.22 13.53 13.20 13.52 4,721,893 +0.24(+1.81%)
Oct 19, 2007 13.28 13.46 13.09 13.28 11,986,585 +0.31(+2.42%)
Oct 18, 2007 12.74 13.80 12.42 12.96 22,942,676 +0.19(+1.47%)
Oct 17, 2007 12.92 13.15 12.49 12.78 5,864,871 -0.19(-1.43%)
Oct 16, 2007 12.42 13.03 12.42 12.96 8,360,175 +0.44(+3.54%)
Oct 15, 2007 12.66 12.68 12.38 12.52 6,732,885 -0.20(-1.54%)
Oct 12, 2007 12.79 12.86 12.66 12.72 3,294,576 -0.08(-0.59%)
Oct 11, 2007 13.21 13.21 12.73 12.79 6,274,818 -0.40(-3.02%)
Oct 10, 2007 13.29 13.35 13.19 13.19 6,917,861 -0.11(-0.82%)
Oct 09, 2007 13.43 13.43 13.14 13.30 4,889,996 -0.07(-0.55%)
Oct 08, 2007 13.49 13.50 13.35 13.37 1,862,260 -0.12(-0.87%)
Oct 05, 2007 13.39 13.54 13.39 13.49 2,178,470 +0.20(+1.48%)
Oct 04, 2007 13.56 13.56 13.25 13.29 3,334,571 -0.18(-1.34%)
Oct 03, 2007 13.43 13.56 13.42 13.47 4,887,497 -0.01(-0.07%)
Oct 02, 2007 13.42 13.52 13.40 13.48 3,385,815 +0.03(+0.20%)
Oct 01, 2007 12.92 13.51 12.92 13.45 4,633,154 +0.53(+4.12%)
Sep 28, 2007 12.95 13.06 12.88 12.92 3,037,734 -0.13(-1.02%)
Sep 27, 2007 12.95 13.09 12.76 13.05 3,077,729 +0.10(+0.78%)
Sep 26, 2007 13.11 13.15 12.92 12.95 3,317,698 -0.04(-0.34%)
Sep 25, 2007 13.19 13.22 12.91 13.00 5,734,263 -0.31(-2.34%)
Sep 24, 2007 13.44 13.53 13.20 13.31 3,910,122 -0.12(-0.89%)
Sep 21, 2007 13.67 13.67 13.40 13.43 3,419,560 -0.09(-0.67%)
Sep 20, 2007 13.76 13.84 13.51 13.52 3,030,860 -0.24(-1.73%)
Sep 19, 2007 13.65 14.24 13.65 13.76 6,270,444 +0.24(+1.80%)
Sep 18, 2007 12.97 13.54 12.94 13.52 4,264,452 +0.56(+4.30%)
Sep 17, 2007 13.02 13.03 12.88 12.96 3,410,186 -0.14(-1.05%)
Sep 14, 2007 13.00 13.11 12.88 13.10 2,772,143 +0.04(+0.32%)
Sep 13, 2007 12.98 13.11 12.89 13.06 3,057,732 +0.08(+0.59%)
Sep 12, 2007 12.91 13.11 12.82 12.98 3,492,676 +0.01(+0.07%)
Sep 11, 2007 12.75 13.00 12.67 12.97 3,305,200 +0.33(+2.63%)
Sep 10, 2007 12.89 12.91 12.52 12.64 2,498,429 -0.22(-1.68%)
Sep 07, 2007 12.91 12.99 12.80 12.85 3,827,633 -0.18(-1.40%)
Sep 06, 2007 12.98 13.20 12.89 13.04 4,593,784 +0.04(+0.31%)
Sep 05, 2007 13.03 13.07 12.81 13.00 5,105,594 -0.13(-0.96%)
Sep 04, 2007 12.78 13.21 12.77 13.12 4,012,609 +0.34(+2.69%)
Aug 31, 2007 12.80 12.87 12.73 12.78 5,415,554 +0.06(+0.44%)
Aug 30, 2007 12.87 12.82 12.64 12.72 2,973,368 -0.15(-1.14%)
Aug 29, 2007 12.61 12.87 12.59 12.87 4,979,985 +0.31(+2.49%)
Aug 28, 2007 12.92 12.94 12.55 12.56 3,509,549 -0.47(-3.59%)
Aug 27, 2007 13.19 13.19 13.02 13.02 3,377,066 -0.20(-1.50%)
Aug 24, 2007 13.20 13.24 13.11 13.22 2,281,581 +0.00(+0.01%)
Aug 23, 2007 13.10 13.26 13.10 13.22 3,213,962 +0.12(+0.89%)
Aug 22, 2007 13.28 13.32 13.02 13.10 2,708,402 -0.06(-0.44%)
Aug 21, 2007 13.25 13.35 13.11 13.16 3,373,316 -0.09(-0.66%)
Aug 20, 2007 13.26 13.34 13.07 13.25 2,907,126 -0.00(-0.01%)
Aug 17, 2007 13.87 13.87 12.93 13.25 4,786,260 +0.35(+2.72%)
Aug 16, 2007 13.04 13.04 12.56 12.90 7,185,326 -0.15(-1.12%)
Aug 15, 2007 13.50 13.52 13.04 13.05 7,843,848 -0.56(-4.14%)
Aug 14, 2007 14.03 14.14 13.59 13.61 4,300,697 -0.45(-3.23%)
Aug 13, 2007 14.29 14.45 14.06 14.06 2,920,874 -0.23(-1.58%)
Aug 10, 2007 14.35 14.57 13.93 14.29 6,272,944 -0.33(-2.24%)
Aug 09, 2007 14.89 14.89 14.27 14.62 8,235,192 -0.27(-1.81%)
Aug 08, 2007 14.87 15.00 14.69 14.89 10,594,264 -0.00(-0.01%)
Aug 07, 2007 14.23 14.92 14.16 14.89 7,080,965 +0.66(+4.66%)
Aug 06, 2007 14.14 14.30 13.76 14.23 4,126,682 +0.33(+2.36%)
Aug 03, 2007 14.02 14.09 13.90 13.90 4,538,167 -0.09(-0.62%)
Aug 02, 2007 13.87 13.98 13.81 13.98 3,923,870 +0.16(+1.19%)
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.