Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2007 11.13 11.28 10.93 11.02 250,482 +0.07(+0.63%)
Nov 29, 2007 10.84 11.23 10.83 10.95 141,044 +0.03(+0.24%)
Nov 28, 2007 10.67 10.94 10.63 10.92 149,427 +0.31(+2.94%)
Nov 27, 2007 10.47 10.64 10.47 10.61 168,945 +0.19(+1.83%)
Nov 26, 2007 10.80 10.88 10.41 10.42 107,802 -0.38(-3.53%)
Nov 23, 2007 10.91 10.91 10.76 10.80 43,854 -0.04(-0.40%)
Nov 21, 2007 10.63 10.93 10.55 10.84 168,317 +0.21(+1.96%)
Nov 20, 2007 10.64 10.97 10.59 10.64 245,475 -0.03(-0.33%)
Nov 19, 2007 10.72 10.81 10.58 10.67 168,064 -0.17(-1.60%)
Nov 16, 2007 10.91 10.91 10.66 10.84 261,140 -0.03(-0.32%)
Nov 15, 2007 10.82 10.90 10.70 10.88 187,562 +0.03(+0.32%)
Nov 14, 2007 11.18 11.18 10.64 10.84 175,734 -0.22(-1.96%)
Nov 13, 2007 10.75 11.23 10.64 11.06 253,509 +0.45(+4.25%)
Nov 12, 2007 10.45 10.88 10.33 10.61 133,718 +0.14(+1.33%)
Nov 09, 2007 10.71 11.02 10.42 10.47 129,989 -0.40(-3.67%)
Nov 08, 2007 11.07 11.23 10.52 10.87 169,586 -0.11(-1.03%)
Nov 07, 2007 11.43 11.50 10.96 10.98 118,211 -0.58(-5.03%)
Nov 06, 2007 11.59 11.60 11.18 11.56 238,250 -0.02(-0.15%)
Nov 05, 2007 11.83 11.90 11.29 11.58 104,588 -0.39(-3.26%)
Nov 02, 2007 11.62 11.98 11.47 11.97 159,741 +0.46(+3.99%)
Nov 01, 2007 11.94 11.94 11.46 11.51 229,894 -0.53(-4.39%)
Oct 31, 2007 11.84 12.04 11.68 12.04 180,151 +0.24(+2.06%)
Oct 30, 2007 11.67 11.85 11.67 11.80 177,159 +0.10(+0.89%)
Oct 29, 2007 11.49 11.78 11.49 11.69 302,131 +0.21(+1.81%)
Oct 26, 2007 11.01 11.76 10.93 11.49 271,536 +0.33(+2.96%)
Oct 25, 2007 11.24 11.44 11.11 11.16 157,793 -0.12(-1.08%)
Oct 24, 2007 10.96 11.28 10.80 11.28 114,040 +0.23(+2.04%)
Oct 23, 2007 10.78 11.06 10.58 11.05 158,669 +0.31(+2.91%)
Oct 22, 2007 10.26 10.78 10.25 10.74 140,971 +0.37(+3.60%)
Oct 19, 2007 10.71 10.83 10.19 10.37 217,358 -0.35(-3.24%)
Oct 18, 2007 10.64 10.84 10.64 10.71 171,504 -0.02(-0.16%)
Oct 17, 2007 10.67 10.95 10.57 10.73 243,844 +0.12(+1.15%)
Oct 16, 2007 10.41 10.65 10.41 10.61 137,897 +0.20(+1.92%)
Oct 15, 2007 10.61 10.67 10.41 10.41 126,406 -0.23(-2.12%)
Oct 12, 2007 10.50 10.64 10.46 10.64 153,357 +0.13(+1.24%)
Oct 11, 2007 10.71 10.74 10.45 10.51 126,858 -0.12(-1.14%)
Oct 10, 2007 10.65 10.75 10.58 10.63 115,249 -0.04(-0.41%)
Oct 09, 2007 10.81 10.81 10.56 10.67 134,219 -0.10(-0.89%)
Oct 08, 2007 10.80 10.87 10.64 10.77 91,985 -0.08(-0.72%)
Oct 05, 2007 10.92 10.97 10.82 10.84 103,386 +0.00(+0.00%)
Oct 04, 2007 10.84 10.84 10.76 10.84 70,884 +0.03(+0.32%)
Oct 03, 2007 10.68 10.84 10.56 10.81 70,881 +0.09(+0.81%)
Oct 02, 2007 10.70 10.82 10.68 10.72 135,978 +0.03(+0.32%)
Oct 01, 2007 10.40 10.84 10.40 10.69 150,666 +0.30(+2.92%)
Sep 28, 2007 10.33 10.48 10.31 10.38 134,915 +0.03(+0.25%)
Sep 27, 2007 10.38 10.40 10.26 10.36 82,090 -0.03(-0.25%)
Sep 26, 2007 10.32 10.39 10.22 10.38 68,800 +0.11(+1.10%)
Sep 25, 2007 10.21 10.35 10.21 10.27 103,432 -0.03(-0.25%)
Sep 24, 2007 10.31 10.40 10.30 10.30 123,168 -0.03(-0.34%)
Sep 21, 2007 10.40 10.40 10.29 10.33 161,370 +0.02(+0.17%)
Sep 20, 2007 10.25 10.37 10.20 10.32 195,779 +0.01(+0.08%)
Sep 19, 2007 10.40 10.40 10.25 10.31 159,730 -0.04(-0.42%)
Sep 18, 2007 10.29 10.38 10.19 10.35 165,250 +0.10(+0.93%)
Sep 17, 2007 10.31 10.38 10.18 10.25 101,088 -0.12(-1.17%)
Sep 14, 2007 10.24 10.38 10.09 10.38 162,233 +0.07(+0.67%)
Sep 13, 2007 10.28 10.39 10.19 10.31 121,495 +0.09(+0.85%)
Sep 12, 2007 10.31 10.37 10.22 10.22 77,520 -0.10(-1.01%)
Sep 11, 2007 10.22 10.36 10.16 10.32 127,312 +0.14(+1.36%)
Sep 10, 2007 10.33 10.35 10.05 10.19 108,165 -0.10(-1.01%)
Sep 07, 2007 10.20 10.38 10.20 10.29 97,510 +0.07(+0.68%)
Sep 06, 2007 10.41 10.46 10.17 10.22 114,813 -0.17(-1.67%)
Sep 05, 2007 10.38 10.45 10.37 10.39 104,584 -0.02(-0.17%)
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.