Stock Quote

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2007 9.750 9.930 9.690 9.770 256,051 +0.02(+0.21%)
Oct 30, 2007 9.570 9.750 9.570 9.750 174,784 +0.15(+1.56%)
Oct 29, 2007 9.440 9.780 9.380 9.600 60,734 +0.22(+2.35%)
Oct 26, 2007 9.500 9.550 9.350 9.380 34,336 -0.04(-0.42%)
Oct 25, 2007 9.420 9.550 9.070 9.420 108,556 +0.00(+0.00%)
Oct 24, 2007 9.630 9.680 9.370 9.420 89,849 -0.30(-3.09%)
Oct 23, 2007 9.830 9.890 9.630 9.720 63,564 -0.08(-0.82%)
Oct 22, 2007 10.24 10.24 9.570 9.800 46,200 -0.57(-5.50%)
Oct 19, 2007 10.35 10.45 10.11 10.37 200,384 -0.03(-0.29%)
Oct 18, 2007 10.15 10.46 10.15 10.40 34,633 +0.14(+1.36%)
Oct 17, 2007 9.990 10.27 9.930 10.26 56,448 +0.33(+3.38%)
Oct 16, 2007 9.990 10.20 9.860 9.925 296,319 -0.06(-0.65%)
Oct 15, 2007 9.900 10.00 9.803 9.990 105,132 +0.10(+1.01%)
Oct 12, 2007 9.870 9.990 9.760 9.890 112,545 +0.07(+0.71%)
Oct 11, 2007 10.02 10.02 9.800 9.820 185,193 -0.18(-1.80%)
Oct 10, 2007 9.590 10.00 9.540 10.00 251,926 +0.36(+3.73%)
Oct 09, 2007 9.310 9.700 9.180 9.640 229,177 +0.34(+3.66%)
Oct 08, 2007 9.420 9.420 9.170 9.300 63,799 -0.02(-0.21%)
Oct 05, 2007 9.270 9.410 9.180 9.320 80,515 +0.17(+1.86%)
Oct 04, 2007 9.090 9.220 9.050 9.150 81,566 +0.06(+0.66%)
Oct 03, 2007 9.310 9.360 9.000 9.090 150,908 -0.30(-3.19%)
Oct 02, 2007 9.180 10.33 8.940 9.390 453,239 +0.19(+2.07%)
Oct 01, 2007 9.050 9.230 8.900 9.200 65,146 +0.13(+1.43%)
Sep 28, 2007 8.750 9.100 8.640 9.070 331,619 +0.29(+3.30%)
Sep 27, 2007 9.000 9.040 8.640 8.780 157,933 -0.22(-2.44%)
Sep 26, 2007 9.120 9.320 9.000 9.000 158,283 -0.10(-1.10%)
Sep 25, 2007 9.230 9.230 9.070 9.100 142,431 -0.21(-2.26%)
Sep 24, 2007 9.390 9.500 9.040 9.310 111,803 -0.06(-0.64%)
Sep 21, 2007 8.940 9.470 8.940 9.370 268,655 +0.50(+5.64%)
Sep 20, 2007 8.270 8.900 8.170 8.870 180,840 +0.57(+6.87%)
Sep 19, 2007 7.640 8.380 7.600 8.300 204,975 +0.69(+9.07%)
Sep 18, 2007 7.890 7.900 7.350 7.610 492,905 -0.31(-3.91%)
Sep 17, 2007 8.240 8.240 7.770 7.920 60,290 -0.11(-1.37%)
Sep 14, 2007 8.110 8.110 7.840 8.030 89,658 -0.09(-1.11%)
Sep 13, 2007 8.110 8.170 8.050 8.120 74,697 +0.04(+0.50%)
Sep 12, 2007 8.280 8.280 7.990 8.080 127,918 -0.21(-2.53%)
Sep 11, 2007 8.310 8.360 8.150 8.290 148,698 -0.01(-0.12%)
Sep 10, 2007 8.720 8.720 8.180 8.300 124,821 -0.38(-4.38%)
Sep 07, 2007 8.980 9.010 8.600 8.680 136,669 -0.33(-3.66%)
Sep 06, 2007 9.000 9.080 8.920 9.010 177,060 +0.00(+0.00%)
Sep 05, 2007 8.980 9.290 8.800 9.010 190,239 -0.05(-0.55%)
Sep 04, 2007 8.340 9.100 8.340 9.060 118,048 +0.72(+8.63%)
Aug 31, 2007 8.520 8.580 8.340 8.340 83,475 +0.02(+0.24%)
Aug 30, 2007 8.550 8.550 8.310 8.320 50,128 -0.18(-2.12%)
Aug 29, 2007 8.370 8.530 8.300 8.500 100,381 +0.09(+1.07%)
Aug 28, 2007 8.260 8.420 8.210 8.410 27,768 +0.11(+1.33%)
Aug 27, 2007 8.520 8.640 8.290 8.300 105,444 -0.15(-1.78%)
Aug 24, 2007 8.450 8.550 8.250 8.450 69,851 +0.08(+0.96%)
Aug 23, 2007 8.620 8.620 8.290 8.370 155,511 -0.12(-1.41%)
Aug 22, 2007 9.870 9.870 8.130 8.490 228,052 +0.03(+0.35%)
Aug 21, 2007 9.000 9.050 8.420 8.460 94,362 -0.54(-6.00%)
Aug 20, 2007 8.950 9.030 8.900 9.000 87,871 +0.00(+0.00%)
Aug 17, 2007 9.340 9.340 8.400 9.000 246,135 +0.01(+0.11%)
Aug 16, 2007 8.460 8.990 7.960 8.990 220,355 +0.43(+5.02%)
Aug 15, 2007 8.900 9.040 8.550 8.560 122,897 -0.39(-4.36%)
Aug 14, 2007 9.440 9.700 8.950 8.950 68,205 -0.35(-3.76%)
Aug 13, 2007 9.610 9.610 9.150 9.300 198,720 -0.12(-1.27%)
Aug 10, 2007 9.430 9.550 9.300 9.420 289,586 -0.13(-1.36%)
Aug 09, 2007 9.760 9.825 9.485 9.550 350,496 -0.16(-1.65%)
Aug 08, 2007 9.620 10.19 9.540 9.710 314,805 +0.22(+2.32%)
Aug 07, 2007 9.910 10.03 9.380 9.490 231,301 -0.49(-4.96%)
Aug 06, 2007 10.44 10.44 9.930 9.985 96,778 -0.21(-2.01%)
Aug 03, 2007 9.930 11.00 9.900 10.19 162,490 -0.78(-7.11%)
Aug 02, 2007 11.45 12.00 10.87 10.97 137,433 -1.04(-8.66%)
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.