Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2007 13.02 13.37 12.98 13.12 182,992 +0.07(+0.51%)
Nov 29, 2007 12.95 13.28 12.95 13.05 159,440 -0.01(-0.04%)
Nov 28, 2007 13.19 13.37 12.82 13.06 184,712 -0.19(-1.41%)
Nov 27, 2007 13.12 13.33 12.98 13.25 160,713 +0.04(+0.33%)
Nov 26, 2007 13.36 13.50 13.12 13.20 161,458 -0.01(-0.04%)
Nov 23, 2007 13.28 13.38 13.15 13.21 79,720 -0.02(-0.12%)
Nov 21, 2007 13.31 13.38 13.12 13.22 138,533 -0.01(-0.04%)
Nov 20, 2007 13.14 13.35 13.14 13.23 160,358 -0.01(-0.08%)
Nov 19, 2007 13.28 13.39 12.94 13.24 207,254 -0.10(-0.78%)
Nov 16, 2007 13.06 13.63 13.05 13.34 407,787 +0.39(+3.02%)
Nov 15, 2007 12.32 13.04 12.32 12.95 292,337 +0.67(+5.42%)
Nov 14, 2007 12.90 12.92 12.25 12.29 268,703 -0.34(-2.66%)
Nov 13, 2007 12.51 12.71 12.35 12.62 241,614 +0.31(+2.50%)
Nov 12, 2007 12.00 12.81 11.96 12.32 307,972 +0.38(+3.18%)
Nov 09, 2007 11.73 12.10 11.72 11.94 311,017 +0.17(+1.40%)
Nov 08, 2007 12.05 12.24 11.62 11.77 589,038 -0.25(-2.10%)
Nov 07, 2007 12.83 12.87 11.88 12.02 578,039 -0.85(-6.58%)
Nov 06, 2007 12.65 13.17 12.60 12.87 261,876 +0.13(+0.99%)
Nov 05, 2007 12.78 12.79 12.59 12.74 145,378 +0.06(+0.48%)
Nov 02, 2007 12.93 13.12 12.66 12.68 142,169 -0.28(-2.16%)
Nov 01, 2007 13.25 13.26 12.94 12.96 168,530 -0.56(-4.11%)
Oct 31, 2007 13.37 13.57 13.24 13.52 260,522 +0.15(+1.11%)
Oct 30, 2007 13.33 13.44 13.25 13.37 198,346 +0.04(+0.29%)
Oct 29, 2007 13.12 13.34 13.06 13.33 165,258 +0.24(+1.85%)
Oct 26, 2007 12.87 13.16 12.87 13.09 295,246 +0.15(+1.19%)
Oct 25, 2007 12.98 13.05 12.83 12.94 264,521 -0.07(-0.55%)
Oct 24, 2007 12.92 13.10 12.83 13.01 214,344 +0.09(+0.68%)
Oct 23, 2007 12.84 12.99 12.77 12.92 206,345 +0.13(+1.03%)
Oct 22, 2007 12.68 12.98 12.65 12.79 323,062 +0.07(+0.52%)
Oct 19, 2007 12.74 12.81 12.66 12.72 214,344 -0.04(-0.30%)
Oct 18, 2007 12.90 13.01 12.76 12.76 252,886 -0.13(-1.02%)
Oct 17, 2007 12.82 12.92 12.74 12.89 263,612 +0.18(+1.38%)
Oct 16, 2007 12.76 12.98 12.68 12.72 292,519 -0.04(-0.30%)
Oct 15, 2007 12.87 13.02 12.66 12.76 482,139 -0.03(-0.26%)
Oct 12, 2007 13.12 13.20 12.76 12.79 409,418 -0.02(-0.13%)
Oct 11, 2007 13.27 13.28 12.81 12.81 460,686 -0.47(-3.56%)
Oct 10, 2007 13.38 13.43 13.22 13.28 163,440 -0.17(-1.27%)
Oct 09, 2007 13.64 13.64 13.33 13.45 161,622 -0.03(-0.24%)
Oct 08, 2007 13.66 13.73 13.44 13.48 165,985 -0.10(-0.77%)
Oct 05, 2007 13.42 13.69 13.42 13.59 228,706 +0.07(+0.49%)
Oct 04, 2007 13.61 13.61 13.50 13.52 174,529 -0.09(-0.69%)
Oct 03, 2007 13.26 13.66 13.26 13.61 230,343 +0.20(+1.48%)
Oct 02, 2007 13.23 13.49 13.09 13.42 333,606 +0.30(+2.26%)
Oct 01, 2007 13.15 13.39 13.07 13.12 218,162 +0.00(+0.00%)
Sep 28, 2007 13.50 13.50 13.12 13.12 197,800 -0.24(-1.77%)
Sep 27, 2007 13.28 13.50 13.20 13.36 191,437 +0.10(+0.75%)
Sep 26, 2007 13.53 13.73 13.21 13.26 206,527 -0.33(-2.43%)
Sep 25, 2007 13.71 13.76 13.58 13.59 103,627 -0.17(-1.24%)
Sep 24, 2007 13.94 14.12 13.70 13.76 193,437 -0.01(-0.08%)
Sep 21, 2007 13.76 13.88 13.71 13.77 233,979 +0.01(+0.08%)
Sep 20, 2007 13.93 14.02 13.75 13.76 151,895 -0.15(-1.11%)
Sep 19, 2007 13.78 14.11 13.66 13.91 162,712 +0.07(+0.52%)
Sep 18, 2007 13.47 13.92 13.42 13.84 252,523 +0.36(+2.69%)
Sep 17, 2007 13.14 13.60 13.09 13.48 365,240 +0.36(+2.77%)
Sep 14, 2007 13.75 13.77 13.08 13.11 419,599 -0.73(-5.25%)
Sep 13, 2007 13.81 13.92 13.76 13.84 113,989 +0.02(+0.12%)
Sep 12, 2007 13.89 14.02 13.82 13.82 108,717 -0.08(-0.59%)
Sep 11, 2007 14.08 14.22 13.89 13.91 113,808 -0.10(-0.75%)
Sep 10, 2007 14.18 14.27 13.89 14.01 136,533 -0.23(-1.58%)
Sep 07, 2007 14.30 14.42 14.10 14.24 118,716 +0.02(+0.12%)
Sep 06, 2007 14.17 14.30 14.06 14.22 156,895 +0.02(+0.15%)
Sep 05, 2007 14.16 14.28 14.05 14.20 103,808 +0.03(+0.23%)
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.