Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2007 15.50 15.60 15.13 15.54 147,449 +0.04(+0.26%)
Dec 28, 2007 15.70 15.76 15.40 15.50 172,638 -0.09(-0.58%)
Dec 27, 2007 15.76 15.87 15.57 15.59 216,210 -0.25(-1.58%)
Dec 26, 2007 15.70 15.96 15.54 15.84 202,649 +0.00(+0.00%)
Dec 24, 2007 15.57 15.84 15.22 15.84 109,194 +0.33(+2.13%)
Dec 21, 2007 15.46 15.74 15.33 15.51 641,380 +0.34(+2.24%)
Dec 20, 2007 15.00 15.69 15.00 15.17 416,304 +0.18(+1.20%)
Dec 19, 2007 15.00 15.40 14.54 14.99 436,218 +0.28(+1.90%)
Dec 18, 2007 14.67 14.74 14.32 14.71 202,557 +0.19(+1.31%)
Dec 17, 2007 14.89 14.91 14.52 14.52 254,875 -0.49(-3.26%)
Dec 14, 2007 14.98 15.15 14.74 15.01 310,715 +0.05(+0.33%)
Dec 13, 2007 14.43 15.00 14.20 14.96 234,446 +0.43(+2.96%)
Dec 12, 2007 14.94 14.97 14.38 14.53 310,639 +0.08(+0.55%)
Dec 11, 2007 14.60 15.00 14.35 14.45 297,818 -0.07(-0.48%)
Dec 10, 2007 13.87 14.73 13.79 14.52 371,890 +0.45(+3.20%)
Dec 07, 2007 13.58 14.30 13.57 14.07 269,483 +0.50(+3.68%)
Dec 06, 2007 12.90 13.63 12.85 13.57 193,174 +0.69(+5.36%)
Dec 05, 2007 12.91 13.13 12.50 12.88 165,118 +0.11(+0.86%)
Dec 04, 2007 12.53 12.91 12.34 12.77 94,941 +0.19(+1.51%)
Dec 03, 2007 12.68 12.75 12.50 12.58 139,918 -0.27(-2.10%)
Nov 30, 2007 12.44 13.02 12.38 12.85 294,733 +0.45(+3.63%)
Nov 29, 2007 12.37 12.50 12.27 12.40 129,293 -0.02(-0.16%)
Nov 28, 2007 12.07 12.42 12.00 12.42 153,344 +0.46(+3.85%)
Nov 27, 2007 11.99 12.08 11.77 11.96 110,447 -0.01(-0.08%)
Nov 26, 2007 12.37 12.38 11.83 11.97 159,156 -0.42(-3.39%)
Nov 23, 2007 12.21 12.58 12.00 12.39 55,893 +0.30(+2.48%)
Nov 21, 2007 12.09 12.24 11.85 12.09 154,345 -0.09(-0.74%)
Nov 20, 2007 12.02 12.24 11.84 12.18 171,319 +0.12(+1.00%)
Nov 19, 2007 12.15 12.21 11.68 12.06 140,615 -0.25(-2.03%)
Nov 16, 2007 12.11 12.37 11.82 12.31 236,342 +0.22(+1.82%)
Nov 15, 2007 12.14 12.32 11.78 12.09 253,160 -0.13(-1.06%)
Nov 14, 2007 12.66 12.67 12.01 12.22 150,126 -0.38(-3.02%)
Nov 13, 2007 12.35 12.68 12.00 12.60 195,132 +0.34(+2.77%)
Nov 12, 2007 12.15 12.70 12.15 12.26 159,312 +0.11(+0.91%)
Nov 09, 2007 12.00 12.22 11.79 12.15 319,873 +0.09(+0.75%)
Nov 08, 2007 12.18 12.30 11.84 12.06 277,091 -0.01(-0.08%)
Nov 07, 2007 13.01 13.07 12.00 12.07 298,676 -1.20(-9.04%)
Nov 06, 2007 13.18 13.32 12.70 13.27 172,885 +0.11(+0.84%)
Nov 05, 2007 13.04 13.42 12.82 13.16 122,704 -0.03(-0.23%)
Nov 02, 2007 13.07 13.37 12.80 13.19 165,025 +0.30(+2.33%)
Nov 01, 2007 13.33 13.82 12.88 12.89 333,040 -0.78(-5.71%)
Oct 31, 2007 13.60 13.82 13.37 13.67 166,962 +0.12(+0.89%)
Oct 30, 2007 13.68 13.73 13.36 13.55 136,606 -0.16(-1.17%)
Oct 29, 2007 13.51 13.95 13.49 13.71 150,509 +0.22(+1.63%)
Oct 26, 2007 13.46 13.50 13.10 13.49 138,925 +0.19(+1.43%)
Oct 25, 2007 12.79 13.32 12.79 13.30 223,034 +0.53(+4.15%)
Oct 24, 2007 12.90 12.92 12.35 12.77 142,126 -0.25(-1.92%)
Oct 23, 2007 13.25 13.25 12.79 13.02 106,538 -0.11(-0.84%)
Oct 22, 2007 12.34 13.30 12.26 13.13 213,000 +0.80(+6.49%)
Oct 19, 2007 13.16 13.18 12.29 12.33 159,666 -0.85(-6.45%)
Oct 18, 2007 12.83 13.41 12.83 13.18 129,401 +0.33(+2.57%)
Oct 17, 2007 12.93 13.08 12.44 12.85 173,530 +0.07(+0.55%)
Oct 16, 2007 12.98 13.04 12.69 12.78 110,750 -0.26(-1.99%)
Oct 15, 2007 13.38 13.38 12.63 13.04 155,344 -0.30(-2.25%)
Oct 12, 2007 13.25 13.50 12.82 13.34 328,665 +0.07(+0.53%)
Oct 11, 2007 13.31 13.39 13.00 13.27 184,920 -0.03(-0.23%)
Oct 10, 2007 13.34 13.42 13.14 13.30 164,906 +0.00(+0.00%)
Oct 09, 2007 13.45 13.48 13.00 13.30 146,126 -0.03(-0.23%)
Oct 08, 2007 13.24 13.35 12.91 13.33 173,512 +0.03(+0.23%)
Oct 05, 2007 13.27 13.38 13.12 13.30 212,747 +0.20(+1.53%)
Oct 04, 2007 13.10 13.57 12.99 13.10 290,404 +0.08(+0.61%)
Oct 03, 2007 12.36 13.07 12.33 13.02 332,461 +0.53(+4.24%)
Oct 02, 2007 12.50 12.53 12.40 12.49 423,696 +0.03(+0.24%)
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.