Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2007 10.03 10.12 9.935 9.956 1,123,449 -0.08(-0.77%)
Dec 28, 2007 9.980 10.07 9.892 10.03 791,130 +0.06(+0.59%)
Dec 27, 2007 10.22 10.23 9.962 9.975 1,076,296 -0.26(-2.56%)
Dec 26, 2007 10.22 10.28 10.16 10.24 938,203 -0.02(-0.23%)
Dec 24, 2007 10.27 10.27 10.18 10.26 734,246 +0.06(+0.63%)
Dec 21, 2007 10.39 10.48 10.05 10.20 3,198,949 -0.09(-0.88%)
Dec 20, 2007 10.26 10.41 10.12 10.29 2,197,874 +0.08(+0.79%)
Dec 19, 2007 10.01 10.24 10.01 10.21 2,737,149 +0.16(+1.57%)
Dec 18, 2007 9.946 10.06 9.836 10.05 1,793,833 +0.18(+1.79%)
Dec 17, 2007 10.14 10.16 9.863 9.874 2,165,690 -0.30(-2.92%)
Dec 14, 2007 10.42 10.47 10.17 10.17 1,263,787 -0.31(-2.96%)
Dec 13, 2007 10.37 10.49 10.33 10.48 857,930 +0.08(+0.80%)
Dec 12, 2007 10.42 10.60 10.23 10.40 1,235,352 +0.07(+0.70%)
Dec 11, 2007 10.65 10.72 10.32 10.33 1,396,258 -0.32(-3.04%)
Dec 10, 2007 10.51 10.66 10.48 10.65 1,060,204 +0.19(+1.84%)
Dec 07, 2007 10.46 10.55 10.35 10.46 931,576 +0.04(+0.38%)
Dec 06, 2007 10.18 10.43 10.16 10.42 877,203 +0.21(+2.10%)
Dec 05, 2007 10.02 10.27 9.999 10.20 1,431,443 +0.28(+2.86%)
Dec 04, 2007 9.831 9.999 9.831 9.919 1,340,130 +0.04(+0.38%)
Dec 03, 2007 9.935 9.980 9.796 9.882 1,488,327 -0.07(-0.70%)
Nov 30, 2007 10.03 10.17 9.841 9.951 2,296,009 +0.01(+0.05%)
Nov 29, 2007 9.879 10.08 9.879 9.946 1,670,493 -0.01(-0.13%)
Nov 28, 2007 9.807 10.01 9.807 9.959 1,931,794 +0.15(+1.55%)
Nov 27, 2007 9.732 9.882 9.660 9.807 1,539,309 +0.10(+1.05%)
Nov 26, 2007 9.823 9.943 9.705 9.705 1,371,753 -0.14(-1.44%)
Nov 23, 2007 9.745 9.916 9.743 9.847 718,154 +0.16(+1.66%)
Nov 21, 2007 9.761 9.844 9.673 9.686 1,357,222 -0.16(-1.63%)
Nov 20, 2007 9.702 9.887 9.636 9.847 1,858,070 +0.12(+1.21%)
Nov 19, 2007 9.817 9.831 9.708 9.729 1,261,234 -0.14(-1.41%)
Nov 16, 2007 10.01 10.08 9.745 9.868 2,468,819 -0.11(-1.15%)
Nov 15, 2007 10.05 10.18 9.962 9.983 1,776,861 -0.08(-0.80%)
Nov 14, 2007 10.23 10.26 10.04 10.06 1,553,818 -0.10(-0.95%)
Nov 13, 2007 10.13 10.24 10.04 10.16 1,211,768 +0.05(+0.45%)
Nov 12, 2007 10.27 10.39 10.09 10.11 1,602,655 -0.14(-1.36%)
Nov 09, 2007 10.32 10.44 10.25 10.25 1,506,664 -0.14(-1.39%)
Nov 08, 2007 10.48 10.48 10.19 10.40 1,937,220 -0.03(-0.31%)
Nov 07, 2007 10.52 10.67 10.39 10.43 1,958,364 -0.18(-1.71%)
Nov 06, 2007 10.51 10.64 10.43 10.61 1,132,431 +0.06(+0.58%)
Nov 05, 2007 10.42 10.65 10.34 10.55 2,036,954 +0.07(+0.64%)
Nov 02, 2007 10.42 10.57 10.42 10.48 1,189,314 +0.04(+0.38%)
Nov 01, 2007 10.38 10.50 10.27 10.44 1,920,193 -0.07(-0.71%)
Oct 31, 2007 10.38 10.54 10.25 10.52 2,829,581 +0.15(+1.50%)
Oct 30, 2007 10.65 10.68 10.36 10.36 2,252,138 -0.29(-2.68%)
Oct 29, 2007 10.43 10.65 10.42 10.65 2,404,077 +0.29(+2.81%)
Oct 26, 2007 10.42 10.49 10.23 10.36 3,311,968 +0.02(+0.23%)
Oct 25, 2007 10.76 10.79 10.28 10.33 5,082,093 +0.10(+0.97%)
Oct 24, 2007 10.18 10.28 10.08 10.23 3,383,072 +0.06(+0.63%)
Oct 23, 2007 10.07 10.22 9.807 10.17 2,288,439 +0.22(+2.17%)
Oct 22, 2007 9.823 10.09 9.769 9.954 2,126,770 +0.10(+1.03%)
Oct 19, 2007 10.22 10.29 9.852 9.852 1,883,143 -0.37(-3.63%)
Oct 18, 2007 10.34 10.41 10.19 10.22 1,637,272 -0.21(-2.00%)
Oct 17, 2007 10.56 10.56 10.38 10.43 1,746,174 -0.05(-0.48%)
Oct 16, 2007 10.66 10.81 10.46 10.48 1,892,125 -0.21(-2.00%)
Oct 15, 2007 10.54 10.71 10.49 10.70 2,222,199 +0.07(+0.63%)
Oct 12, 2007 10.69 10.74 10.58 10.63 1,447,535 -0.07(-0.65%)
Oct 11, 2007 10.84 10.93 10.63 10.70 1,549,701 -0.05(-0.45%)
Oct 10, 2007 10.77 10.80 10.65 10.75 1,014,547 +0.01(+0.12%)
Oct 09, 2007 10.82 10.82 10.62 10.73 944,191 -0.03(-0.32%)
Oct 08, 2007 10.84 10.94 10.74 10.77 726,013 -0.05(-0.49%)
Oct 05, 2007 10.64 10.90 10.59 10.82 1,266,032 +0.27(+2.53%)
Oct 04, 2007 10.60 10.63 10.51 10.55 1,319,173 +0.02(+0.15%)
Oct 03, 2007 10.65 10.73 10.53 10.54 992,467 -0.18(-1.69%)
Oct 02, 2007 10.63 10.75 10.61 10.72 1,401,130 +0.07(+0.70%)
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.