Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2007 16.95 17.18 16.48 16.97 147,073 +0.09(+0.53%)
Dec 28, 2007 17.67 17.83 16.71 16.88 119,353 -0.57(-3.27%)
Dec 27, 2007 18.12 18.13 17.35 17.45 164,790 -0.29(-1.63%)
Dec 26, 2007 17.26 18.13 17.23 17.74 284,839 +0.44(+2.54%)
Dec 24, 2007 16.60 17.47 16.27 17.30 169,337 +1.18(+7.32%)
Dec 21, 2007 15.50 16.16 15.25 16.12 639,550 +1.00(+6.61%)
Dec 20, 2007 15.50 15.50 14.97 15.12 327,974 -0.43(-2.77%)
Dec 19, 2007 15.55 16.00 15.46 15.55 182,130 +0.00(+0.00%)
Dec 18, 2007 16.10 16.38 15.40 15.55 533,226 -0.16(-1.02%)
Dec 17, 2007 18.01 18.01 15.70 15.71 521,081 -2.08(-11.69%)
Dec 14, 2007 18.80 18.80 17.50 17.79 251,164 -0.99(-5.27%)
Dec 13, 2007 19.75 19.75 18.35 18.78 194,260 -1.07(-5.39%)
Dec 12, 2007 18.60 19.99 18.60 19.85 656,618 +1.47(+8.00%)
Dec 11, 2007 19.20 19.60 18.30 18.38 393,849 -0.36(-1.92%)
Dec 10, 2007 18.39 18.90 18.20 18.74 223,880 +0.34(+1.85%)
Dec 07, 2007 17.48 18.67 17.21 18.40 2,730,912 +1.20(+6.98%)
Dec 06, 2007 17.40 17.40 16.85 17.20 191,124 +0.03(+0.17%)
Dec 05, 2007 17.50 17.70 16.78 17.17 285,306 -0.08(-0.46%)
Dec 04, 2007 17.33 17.79 16.72 17.25 479,680 +0.04(+0.23%)
Dec 03, 2007 16.94 17.48 16.83 17.21 1,176,107 +0.58(+3.49%)
Nov 30, 2007 16.54 17.40 16.41 16.63 294,056 +0.12(+0.73%)
Nov 29, 2007 16.87 17.09 16.14 16.51 121,852 -0.14(-0.84%)
Nov 28, 2007 15.88 16.70 15.80 16.65 185,123 +0.71(+4.45%)
Nov 27, 2007 16.25 16.31 15.83 15.94 214,777 -0.36(-2.21%)
Nov 26, 2007 17.20 17.24 16.15 16.30 181,182 -0.69(-4.06%)
Nov 23, 2007 16.16 17.13 15.80 16.99 130,020 +1.03(+6.45%)
Nov 21, 2007 17.55 17.62 15.80 15.96 337,061 -1.74(-9.83%)
Nov 20, 2007 18.24 18.46 17.66 17.70 218,203 +0.03(+0.17%)
Nov 19, 2007 18.81 18.95 17.52 17.67 236,979 -1.38(-7.24%)
Nov 16, 2007 18.91 19.24 18.84 19.05 287,856 +0.08(+0.42%)
Nov 15, 2007 19.44 19.44 18.69 18.97 173,205 -0.40(-2.07%)
Nov 14, 2007 19.00 19.74 19.00 19.37 591,403 +0.44(+2.32%)
Nov 13, 2007 19.30 19.49 18.70 18.93 705,583 -0.53(-2.72%)
Nov 12, 2007 20.62 21.00 19.35 19.46 425,680 -1.42(-6.80%)
Nov 09, 2007 23.20 23.51 20.63 20.88 365,574 -1.75(-7.73%)
Nov 08, 2007 22.13 23.25 22.00 22.63 250,819 +0.47(+2.12%)
Nov 07, 2007 21.64 22.61 21.64 22.16 380,267 +0.00(+0.00%)
Nov 06, 2007 22.11 22.25 21.69 22.16 184,079 +0.20(+0.91%)
Nov 05, 2007 22.00 22.40 21.85 21.96 326,363 -0.29(-1.30%)
Nov 02, 2007 22.95 22.95 21.80 22.25 492,163 -0.32(-1.42%)
Nov 01, 2007 22.68 23.20 21.91 22.57 536,568 -0.23(-1.01%)
Oct 31, 2007 22.15 23.00 22.15 22.80 784,044 +0.71(+3.21%)
Oct 30, 2007 22.42 22.50 21.77 22.09 304,731 -0.43(-1.91%)
Oct 29, 2007 22.01 22.70 22.00 22.52 310,919 +0.37(+1.67%)
Oct 26, 2007 22.25 22.50 22.08 22.15 390,726 -0.05(-0.23%)
Oct 25, 2007 22.27 22.52 21.86 22.20 392,999 +0.39(+1.79%)
Oct 24, 2007 22.18 22.45 21.25 21.81 288,101 +0.01(+0.05%)
Oct 23, 2007 20.67 22.46 20.53 21.80 492,108 +1.13(+5.47%)
Oct 22, 2007 20.80 20.98 20.50 20.67 198,100 -0.40(-1.90%)
Oct 19, 2007 22.00 22.00 20.95 21.07 244,395 -1.02(-4.62%)
Oct 18, 2007 22.14 22.53 21.96 22.09 388,075 -0.36(-1.60%)
Oct 17, 2007 23.48 23.50 22.30 22.45 254,744 -0.71(-3.07%)
Oct 16, 2007 23.65 23.65 23.05 23.16 93,802 -0.60(-2.53%)
Oct 15, 2007 24.00 24.00 23.50 23.76 122,274 -0.18(-0.75%)
Oct 12, 2007 24.25 24.25 23.25 23.94 266,678 -0.09(-0.37%)
Oct 11, 2007 23.79 24.42 23.79 24.03 793,715 +0.38(+1.61%)
Oct 10, 2007 22.77 23.81 22.73 23.65 1,219,848 +0.97(+4.28%)
Oct 09, 2007 22.70 22.70 20.94 22.68 1,814,375 -0.17(-0.74%)
Oct 08, 2007 23.90 24.00 22.72 22.85 335,379 -1.28(-5.30%)
Oct 05, 2007 24.95 25.00 23.90 24.13 313,093 -0.37(-1.51%)
Oct 04, 2007 24.25 24.80 23.75 24.50 84,483 +0.25(+1.03%)
Oct 03, 2007 24.45 24.49 23.27 24.25 166,203 -0.19(-0.78%)
Oct 02, 2007 23.25 24.60 23.25 24.44 263,357 +1.29(+5.57%)
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.