Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2007 16621 16739 16553 16738 144,800 +86.62(+0.52%)
Oct 30, 2007 16655 16683 16493 16651 149,200 -47.07(-0.28%)
Oct 29, 2007 16613 16774 16613 16698 122,000 +192.45(+1.17%)
Oct 26, 2007 16359 16506 16349 16506 110,200 +221.46(+1.36%)
Oct 25, 2007 16368 16439 16199 16284 111,600 -74.22(-0.45%)
Oct 24, 2007 16518 16579 16330 16358 109,200 -92.19(-0.56%)
Oct 23, 2007 16487 16555 16417 16451 90,400 +12.11(+0.07%)
Oct 22, 2007 16564 16564 16265 16438 122,000 -375.90(-2.24%)
Oct 19, 2007 16965 16965 16712 16814 111,600 -291.72(-1.71%)
Oct 18, 2007 16975 17148 16975 17106 113,800 +150.78(+0.89%)
Oct 17, 2007 17114 17114 16796 16955 150,600 -182.61(-1.07%)
Oct 16, 2007 17267 17283 17104 17138 114,400 -220.23(-1.27%)
Oct 15, 2007 17400 17430 17292 17358 97,000 +26.98(+0.16%)
Oct 12, 2007 17418 17442 17281 17331 127,000 -127.81(-0.73%)
Oct 11, 2007 17189 17489 17155 17459 133,000 +281.09(+1.64%)
Oct 10, 2007 17231 17255 17146 17178 101,800 +17.99(+0.10%)
Oct 09, 2007 17166 17237 17134 17160 104,600 +94.90(+0.56%)
Oct 08, 2007 16800 17200 17065 17065 0 -0.04(-0.00%)
Oct 05, 2007 17071 17144 17033 17065 97,200 -27.45(-0.16%)
Oct 04, 2007 17085 17160 17044 17092 129,200 -107.40(-0.62%)
Oct 03, 2007 17066 17205 17018 17200 148,200 +153.11(+0.90%)
Oct 02, 2007 17028 17073 16986 17047 136,000 +200.82(+1.19%)
Oct 01, 2007 16773 16900 16686 16846 108,600 +60.27(+0.36%)
Sep 28, 2007 16904 16929 16755 16786 111,600 -46.53(-0.28%)
Sep 27, 2007 16552 16869 16552 16832 126,800 +396.48(+2.41%)
Sep 26, 2007 16389 16458 16389 16436 103,800 +34.01(+0.21%)
Sep 25, 2007 16317 16435 16240 16402 118,000 +89.13(+0.55%)
Sep 24, 2007 16800 16845 16313 16313 0 -0.01(-0.00%)
Sep 21, 2007 16284 16354 16246 16313 123,000 -101.18(-0.62%)
Sep 20, 2007 16475 16491 16344 16414 120,800 +32.25(+0.20%)
Sep 19, 2007 16038 16386 16038 16382 112,200 +579.74(+3.67%)
Sep 18, 2007 16037 16037 15781 15802 101,000 -325.60(-2.02%)
Sep 17, 2007 16800 16845 16127 16127 0 -0.02(-0.00%)
Sep 14, 2007 15895 16142 15877 16127 173,000 +306.23(+1.94%)
Sep 13, 2007 15887 15931 15802 15821 101,600 +23.59(+0.15%)
Sep 12, 2007 15979 16032 15731 15798 111,000 -80.07(-0.50%)
Sep 11, 2007 15788 15940 15611 15878 111,000 +112.70(+0.71%)
Sep 10, 2007 15907 15907 15652 15765 115,400 -357.19(-2.22%)
Sep 07, 2007 16180 16231 16028 16122 101,000 -134.84(-0.83%)
Sep 06, 2007 16004 16257 15840 16257 141,200 +98.55(+0.61%)
Sep 05, 2007 16506 16553 16155 16158 114,200 -262.02(-1.60%)
Sep 04, 2007 16446 16512 16392 16420 86,600 -104.46(-0.63%)
Sep 03, 2007 16511 16576 16453 16525 96,600 -44.16(-0.27%)
Aug 31, 2007 16271 16569 16266 16569 119,400 +415.27(+2.57%)
Aug 30, 2007 16182 16270 16091 16154 97,200 +140.99(+0.88%)
Aug 29, 2007 16068 16068 15830 16013 112,000 -274.66(-1.69%)
Aug 28, 2007 16214 16343 16193 16287 83,800 -13.90(-0.09%)
Aug 27, 2007 16429 16505 16264 16301 91,600 +52.42(+0.32%)
Aug 24, 2007 16286 16330 16188 16249 102,800 -67.35(-0.41%)
Aug 23, 2007 16094 16333 16094 16316 118,200 +415.68(+2.61%)
Aug 22, 2007 15867 15958 15788 15901 106,400 -0.70(-0.00%)
Aug 21, 2007 15774 16102 15755 15901 132,600 +168.86(+1.07%)
Aug 20, 2007 15477 15941 15477 15732 146,600 +458.80(+3.00%)
Aug 17, 2007 16035 16063 15262 15274 196,800 -874.81(-5.42%)
Aug 16, 2007 16296 16296 15859 16148 177,000 -327.12(-1.99%)
Aug 15, 2007 16659 16667 16433 16476 131,400 -369.00(-2.19%)
Aug 14, 2007 16825 16855 16748 16845 115,400 +44.56(+0.27%)
Aug 13, 2007 16792 16948 16726 16800 148,200 +35.96(+0.21%)
Aug 10, 2007 16923 16949 16652 16764 213,200 -406.51(-2.37%)
Aug 09, 2007 17170 17274 17149 17171 218,800 +141.32(+0.83%)
Aug 08, 2007 16930 17085 16912 17029 165,000 +107.51(+0.64%)
Aug 07, 2007 17010 17049 16863 16922 135,000 +7.31(+0.04%)
Aug 06, 2007 16781 16952 16675 16914 130,600 -65.40(-0.39%)
Aug 03, 2007 17020 17102 16913 16980 137,200 -4.25(-0.03%)
Aug 02, 2007 16956 16999 16653 16984 158,000 +113.13(+0.67%)
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.
X