Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2008 12.41 13.31 12.18 12.96 12,035,193 +0.39(+3.08%)
Jan 30, 2008 12.85 13.10 12.56 12.57 5,847,829 -0.42(-3.21%)
Jan 29, 2008 13.33 13.50 12.83 12.99 4,913,846 -0.28(-2.13%)
Jan 28, 2008 12.81 13.41 12.81 13.27 4,464,828 +0.05(+0.42%)
Jan 25, 2008 14.02 14.38 13.07 13.22 7,716,386 -0.88(-6.22%)
Jan 24, 2008 13.81 14.17 13.48 14.09 6,440,710 +0.30(+2.15%)
Jan 23, 2008 12.55 13.84 12.38 13.80 9,327,044 +0.74(+5.70%)
Jan 22, 2008 12.17 13.23 12.02 13.05 8,202,729 +0.11(+0.85%)
Jan 21, 2008 13.60 13.60 12.73 12.94 0 +0.00(+0.00%)
Jan 18, 2008 13.60 13.60 12.73 12.94 11,268,641 -0.42(-3.14%)
Jan 17, 2008 13.73 13.89 13.28 13.36 9,393,534 -0.21(-1.53%)
Jan 16, 2008 13.41 13.76 13.06 13.57 5,820,032 +0.04(+0.26%)
Jan 15, 2008 13.58 13.77 13.50 13.53 5,784,106 -0.36(-2.59%)
Jan 14, 2008 13.80 13.94 13.43 13.89 4,776,082 +0.29(+2.17%)
Jan 11, 2008 13.87 14.25 13.47 13.60 6,548,278 -0.28(-2.00%)
Jan 10, 2008 13.48 14.07 13.26 13.88 8,779,197 +0.31(+2.30%)
Jan 09, 2008 13.59 13.79 13.04 13.56 9,073,297 -0.09(-0.68%)
Jan 08, 2008 14.42 14.80 13.61 13.66 6,582,231 -0.76(-5.30%)
Jan 07, 2008 14.46 14.49 13.70 14.42 13,126,925 -0.27(-1.87%)
Jan 04, 2008 14.98 15.13 14.50 14.70 6,446,369 -0.53(-3.48%)
Jan 03, 2008 14.98 15.44 14.98 15.23 3,693,842 +0.17(+1.16%)
Jan 02, 2008 15.74 15.87 14.95 15.05 4,986,385 -0.60(-3.84%)
Jan 01, 2008 16.08 16.08 15.59 15.65 3,521,217 +0.00(+0.00%)
Dec 31, 2007 16.08 16.08 15.59 15.65 3,521,217 -0.43(-2.66%)
Dec 28, 2007 16.09 16.17 15.89 16.08 2,338,651 +0.09(+0.56%)
Dec 27, 2007 15.93 16.24 15.69 15.99 3,508,577 +0.04(+0.27%)
Dec 26, 2007 15.93 16.04 15.55 15.95 2,815,048 -0.03(-0.17%)
Dec 24, 2007 15.73 16.17 15.70 15.97 1,470,434 +0.06(+0.36%)
Dec 21, 2007 16.23 16.36 15.64 15.92 7,784,355 -0.31(-1.91%)
Dec 20, 2007 15.17 16.23 15.17 16.23 12,352,270 +1.26(+8.41%)
Dec 19, 2007 14.42 15.19 14.42 14.97 9,356,807 +0.36(+2.48%)
Dec 18, 2007 14.84 14.84 14.41 14.61 7,690,432 -0.06(-0.39%)
Dec 17, 2007 14.73 14.91 14.57 14.66 7,102,978 -0.20(-1.38%)
Dec 14, 2007 14.80 15.06 14.54 14.87 5,094,518 +0.06(+0.44%)
Dec 13, 2007 14.51 14.93 14.45 14.80 4,992,112 +0.27(+1.86%)
Dec 12, 2007 14.53 14.84 14.31 14.53 5,804,772 +0.22(+1.55%)
Dec 11, 2007 14.25 14.94 14.23 14.31 7,206,289 -0.09(-0.66%)
Dec 10, 2007 14.51 14.51 14.04 14.41 4,542,806 -0.03(-0.24%)
Dec 07, 2007 14.25 14.77 14.11 14.44 7,647,288 +0.32(+2.30%)
Dec 06, 2007 13.93 14.24 13.79 14.12 4,125,782 +0.12(+0.86%)
Dec 05, 2007 13.98 14.21 13.79 14.00 4,470,632 +0.18(+1.32%)
Dec 04, 2007 13.77 13.94 13.70 13.81 4,123,779 -0.11(-0.81%)
Dec 03, 2007 14.18 14.30 13.51 13.93 6,015,147 -0.24(-1.67%)
Nov 30, 2007 13.89 14.41 13.80 14.16 13,276,929 +0.37(+2.66%)
Nov 29, 2007 13.37 13.86 13.25 13.80 6,575,602 +0.21(+1.53%)
Nov 28, 2007 13.10 13.90 13.09 13.59 6,345,979 +0.49(+3.72%)
Nov 27, 2007 12.94 13.30 12.87 13.10 5,500,455 +0.09(+0.73%)
Nov 26, 2007 13.44 14.04 12.90 13.01 8,441,072 -0.76(-5.55%)
Nov 23, 2007 14.11 14.11 13.45 13.77 3,147,386 -0.30(-2.13%)
Nov 21, 2007 14.02 14.31 14.02 14.07 8,085,988 -0.26(-1.81%)
Nov 20, 2007 13.61 14.48 13.39 14.33 13,739,684 +0.83(+6.12%)
Nov 19, 2007 14.23 14.23 13.40 13.50 8,752,518 -0.81(-5.68%)
Nov 16, 2007 12.41 14.33 12.05 14.32 18,187,326 +1.64(+12.92%)
Nov 15, 2007 13.10 13.58 12.60 12.68 11,251,562 -0.36(-2.79%)
Nov 14, 2007 13.16 13.23 12.70 13.05 4,531,111 +0.06(+0.48%)
Nov 13, 2007 12.57 13.16 12.57 12.98 5,366,761 +0.28(+2.18%)
Nov 12, 2007 12.95 13.14 12.56 12.71 8,942,867 +0.22(+1.78%)
Nov 09, 2007 11.90 12.65 11.38 12.48 10,073,942 +0.37(+3.03%)
Nov 08, 2007 12.67 12.71 11.58 12.12 10,607,843 -0.55(-4.37%)
Nov 07, 2007 13.01 13.01 12.50 12.67 7,528,261 -0.39(-2.98%)
Nov 06, 2007 13.14 13.54 12.84 13.06 3,635,182 -0.07(-0.50%)
Nov 05, 2007 13.41 13.46 12.93 13.13 4,431,177 -0.46(-3.36%)
Nov 02, 2007 13.50 13.78 13.31 13.58 3,525,399 +0.22(+1.64%)
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.