Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2007 8.440 8.727 8.440 8.693 248,701 +0.29(+3.49%)
Nov 29, 2007 8.713 8.827 8.247 8.400 214,620 -0.35(-4.04%)
Nov 28, 2007 8.107 9.020 7.987 8.753 395,383 +0.73(+9.05%)
Nov 27, 2007 8.027 8.200 7.933 8.027 288,159 +0.03(+0.33%)
Nov 26, 2007 8.313 8.347 7.993 8.000 145,846 -0.32(-3.85%)
Nov 23, 2007 8.240 8.427 8.240 8.320 70,663 +0.16(+1.96%)
Nov 21, 2007 8.127 8.180 7.867 8.160 269,988 +0.01(+0.16%)
Nov 20, 2007 8.327 8.480 7.913 8.147 114,489 -0.19(-2.24%)
Nov 19, 2007 8.387 8.447 8.253 8.333 225,768 -0.16(-1.88%)
Nov 16, 2007 8.507 8.507 8.373 8.493 267,694 +0.02(+0.24%)
Nov 15, 2007 8.567 8.633 8.347 8.473 134,655 -0.13(-1.55%)
Nov 14, 2007 8.867 8.867 8.547 8.607 137,331 -0.19(-2.12%)
Nov 13, 2007 8.513 8.860 8.493 8.793 368,697 +0.38(+4.52%)
Nov 12, 2007 8.000 8.573 7.987 8.413 241,702 +0.39(+4.82%)
Nov 09, 2007 8.060 8.140 7.900 8.027 290,685 -0.16(-1.95%)
Nov 08, 2007 8.247 8.347 7.840 8.187 257,703 +0.02(+0.24%)
Nov 07, 2007 8.500 8.573 8.167 8.167 271,084 -0.45(-5.26%)
Nov 06, 2007 8.987 8.987 8.600 8.620 282,427 -0.33(-3.72%)
Nov 05, 2007 8.833 9.087 8.700 8.953 111,705 +0.00(+0.00%)
Nov 02, 2007 8.947 9.120 8.833 8.953 191,127 +0.08(+0.90%)
Nov 01, 2007 9.333 9.340 8.840 8.873 362,887 -0.52(-5.54%)
Oct 31, 2007 9.073 9.487 8.960 9.393 220,858 +0.39(+4.29%)
Oct 30, 2007 9.320 9.440 8.953 9.007 308,484 -0.41(-4.39%)
Oct 29, 2007 10.12 10.31 9.400 9.420 288,165 -0.67(-6.61%)
Oct 26, 2007 9.433 10.27 9.433 10.09 459,028 +0.71(+7.53%)
Oct 25, 2007 9.873 10.00 9.280 9.380 393,346 -0.55(-5.51%)
Oct 24, 2007 10.06 10.18 9.647 9.927 213,150 -0.25(-2.42%)
Oct 23, 2007 10.33 10.33 10.05 10.17 141,283 -0.16(-1.55%)
Oct 22, 2007 10.00 10.43 10.00 10.33 252,600 +0.29(+2.85%)
Oct 19, 2007 10.46 10.56 10.03 10.05 287,029 -0.42(-4.01%)
Oct 18, 2007 10.41 10.59 10.27 10.47 315,805 -0.13(-1.26%)
Oct 17, 2007 10.72 10.77 10.43 10.60 134,358 +0.00(+0.00%)
Oct 16, 2007 10.75 10.90 10.60 10.60 155,445 -0.23(-2.09%)
Oct 15, 2007 10.95 11.15 10.72 10.83 172,906 -0.14(-1.28%)
Oct 12, 2007 10.99 11.13 10.89 10.97 86,040 -0.03(-0.24%)
Oct 11, 2007 11.14 11.14 10.83 10.99 211,944 -0.10(-0.90%)
Oct 10, 2007 10.92 11.17 10.81 11.09 239,514 +0.13(+1.15%)
Oct 09, 2007 11.35 11.35 10.69 10.97 251,998 -0.37(-3.23%)
Oct 08, 2007 11.16 11.37 10.97 11.33 103,551 +0.11(+1.01%)
Oct 05, 2007 10.73 11.39 10.63 11.22 227,310 +0.61(+5.78%)
Oct 04, 2007 11.03 11.16 10.57 10.61 224,179 -0.40(-3.63%)
Oct 03, 2007 11.07 11.17 10.99 11.01 118,144 -0.11(-0.96%)
Oct 02, 2007 11.46 11.50 10.97 11.11 125,677 -0.35(-3.08%)
Oct 01, 2007 11.00 11.49 10.83 11.47 206,719 +0.45(+4.05%)
Sep 28, 2007 11.00 11.13 10.97 11.02 103,009 -0.11(-1.02%)
Sep 27, 2007 11.17 11.34 11.00 11.13 99,223 -0.01(-0.12%)
Sep 26, 2007 10.93 11.16 10.93 11.15 69,748 +0.27(+2.51%)
Sep 25, 2007 10.99 10.99 10.55 10.87 158,946 -0.16(-1.45%)
Sep 24, 2007 11.09 11.19 10.97 11.03 97,120 -0.04(-0.36%)
Sep 21, 2007 11.14 11.14 10.87 11.07 299,919 +0.04(+0.36%)
Sep 20, 2007 11.50 11.51 10.97 11.03 406,767 -0.47(-4.11%)
Sep 19, 2007 11.86 11.99 11.29 11.51 133,191 -0.25(-2.15%)
Sep 18, 2007 11.10 11.86 11.00 11.76 168,013 +0.74(+6.72%)
Sep 17, 2007 10.99 11.08 10.87 11.02 130,138 -0.07(-0.66%)
Sep 14, 2007 11.09 11.17 10.93 11.09 123,415 -0.10(-0.89%)
Sep 13, 2007 11.22 11.35 10.94 11.19 160,504 +0.11(+1.02%)
Sep 12, 2007 11.28 11.43 11.05 11.08 110,193 -0.29(-2.52%)
Sep 11, 2007 11.30 11.39 11.11 11.37 123,117 +0.17(+1.55%)
Sep 10, 2007 11.53 11.61 11.00 11.19 117,879 -0.26(-2.27%)
Sep 07, 2007 11.68 11.84 11.37 11.45 169,758 -0.49(-4.08%)
Sep 06, 2007 12.17 12.17 11.50 11.94 128,980 -0.07(-0.61%)
Sep 05, 2007 12.31 12.35 11.89 12.01 159,558 -0.33(-2.65%)
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.