Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2007 11.05 11.06 10.85 10.91 865,168 +0.00(+0.00%)
Nov 29, 2007 10.95 10.99 10.86 10.91 438,264 -0.08(-0.74%)
Nov 28, 2007 10.79 10.99 10.79 10.99 370,281 +0.23(+2.13%)
Nov 27, 2007 10.68 10.84 10.57 10.76 620,466 +0.10(+0.91%)
Nov 26, 2007 10.75 10.84 10.64 10.67 575,014 -0.09(-0.85%)
Nov 23, 2007 10.73 10.86 10.68 10.76 225,305 +0.09(+0.86%)
Nov 21, 2007 10.61 10.82 10.57 10.67 999,369 +0.02(+0.19%)
Nov 20, 2007 10.48 10.66 10.45 10.65 583,046 +0.16(+1.56%)
Nov 19, 2007 10.34 10.60 10.22 10.48 747,103 +0.08(+0.74%)
Nov 16, 2007 10.44 10.47 10.25 10.41 854,586 -0.03(-0.29%)
Nov 15, 2007 10.32 10.44 10.24 10.44 790,718 +0.17(+1.64%)
Nov 14, 2007 10.44 10.46 10.25 10.27 545,352 -0.12(-1.18%)
Nov 13, 2007 10.38 10.43 10.21 10.39 626,736 +0.09(+0.84%)
Nov 12, 2007 10.27 10.46 10.22 10.31 657,299 +0.00(+0.00%)
Nov 09, 2007 10.10 10.33 10.03 10.31 822,456 +0.08(+0.80%)
Nov 08, 2007 10.21 10.32 10.17 10.22 960,773 +0.10(+1.01%)
Nov 07, 2007 10.11 10.19 9.994 10.12 1,325,961 -0.09(-0.85%)
Nov 06, 2007 10.35 10.36 10.07 10.21 1,093,213 -0.08(-0.74%)
Nov 05, 2007 10.50 10.58 10.26 10.29 1,359,467 -0.39(-3.63%)
Nov 02, 2007 10.93 10.97 10.60 10.67 977,230 -0.14(-1.32%)
Nov 01, 2007 11.16 11.18 10.72 10.82 1,719,949 -0.44(-3.90%)
Oct 31, 2007 11.03 11.25 10.87 11.25 700,204 +0.08(+0.69%)
Oct 30, 2007 10.84 11.18 10.84 11.18 465,693 +0.35(+3.25%)
Oct 29, 2007 10.92 10.96 10.78 10.83 420,436 -0.03(-0.28%)
Oct 26, 2007 10.81 11.07 10.76 10.86 669,250 +0.24(+2.31%)
Oct 25, 2007 10.46 10.65 10.46 10.61 352,845 +0.20(+1.96%)
Oct 24, 2007 10.39 10.46 10.22 10.41 345,204 -0.01(-0.05%)
Oct 23, 2007 10.54 10.60 10.33 10.41 380,273 -0.01(-0.10%)
Oct 22, 2007 10.21 10.54 10.21 10.42 581,479 +0.10(+0.99%)
Oct 19, 2007 10.59 10.63 10.32 10.32 621,446 -0.28(-2.65%)
Oct 18, 2007 10.62 10.71 10.58 10.60 477,643 -0.05(-0.43%)
Oct 17, 2007 10.80 10.83 10.51 10.65 632,221 -0.03(-0.24%)
Oct 16, 2007 10.73 10.85 10.65 10.67 608,907 -0.08(-0.71%)
Oct 15, 2007 10.92 10.96 10.67 10.75 584,810 -0.21(-1.91%)
Oct 12, 2007 10.89 11.05 10.89 10.96 256,650 +0.04(+0.37%)
Oct 11, 2007 11.04 11.10 10.81 10.92 520,157 -0.06(-0.51%)
Oct 10, 2007 11.08 11.09 10.93 10.97 305,237 -0.11(-0.97%)
Oct 09, 2007 10.99 11.08 10.92 11.08 448,452 +0.13(+1.16%)
Oct 08, 2007 10.97 11.08 10.87 10.95 487,831 -0.05(-0.46%)
Oct 05, 2007 10.98 11.07 10.84 11.00 418,085 +0.13(+1.17%)
Oct 04, 2007 10.81 10.91 10.72 10.88 458,640 +0.13(+1.24%)
Oct 03, 2007 10.63 10.82 10.62 10.74 601,854 +0.08(+0.72%)
Oct 02, 2007 10.57 10.68 10.55 10.67 478,819 +0.13(+1.21%)
Oct 01, 2007 10.40 10.71 10.38 10.54 814,032 +0.15(+1.47%)
Sep 28, 2007 10.44 10.56 10.33 10.39 677,478 -0.03(-0.24%)
Sep 27, 2007 10.46 10.46 10.35 10.41 234,707 +0.04(+0.34%)
Sep 26, 2007 10.36 10.46 10.26 10.38 1,181,767 +0.10(+0.99%)
Sep 25, 2007 10.30 10.40 10.23 10.27 778,767 -0.08(-0.74%)
Sep 24, 2007 10.46 10.46 10.30 10.35 488,419 -0.09(-0.83%)
Sep 21, 2007 10.48 10.51 10.37 10.44 920,806 +0.06(+0.54%)
Sep 20, 2007 10.48 10.48 10.32 10.38 344,616 -0.09(-0.83%)
Sep 19, 2007 10.27 10.50 10.27 10.47 504,876 +0.29(+2.81%)
Sep 18, 2007 9.963 10.20 9.826 10.18 692,368 +0.27(+2.68%)
Sep 17, 2007 9.994 10.02 9.918 9.918 953,720 -0.12(-1.22%)
Sep 14, 2007 9.861 10.04 9.826 10.04 246,070 +0.08(+0.82%)
Sep 13, 2007 10.13 10.13 9.958 9.958 335,604 -0.13(-1.26%)
Sep 12, 2007 10.11 10.11 9.994 10.09 512,712 -0.04(-0.35%)
Sep 11, 2007 9.974 10.15 9.923 10.12 841,264 +0.21(+2.16%)
Sep 10, 2007 9.856 9.969 9.647 9.907 754,277 +0.13(+1.36%)
Sep 07, 2007 9.800 9.882 9.698 9.775 476,664 -0.17(-1.74%)
Sep 06, 2007 9.856 9.979 9.703 9.948 858,897 +0.15(+1.51%)
Sep 05, 2007 9.856 9.861 9.688 9.800 564,630 -0.10(-1.03%)
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.