Qwest Corp (CTHH) stock
CTHHNasdaqTelephone Communications (No Radiotelephone)Fiscal year ends December 31Also trades as CTGG
Financials through Q1 FY2026, quarter ended Mar 31, 2026Last filing: 10-Q on May 5, 2026Score 8/30100% below fair value
$13.92−0.15 (-1.07%)
Close on Oct 30, 2026Market cap $14P/E –Yield –
Price history
Qwest share prices for every trading day, newest first. Adjusted for stock splits, not for dividends.
Close, Oct 30, 2026
$13.92
-1.07% on the day
52-week range
$0.01 – $19.15
-27.3% from the high
Change over 52 weeks
+1079.7%
From $1.18 on Sep 24, 2007
Average volume
60,588
Shares a day, last 90 sessions
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 30, 2026 | $14.01 | $14.10 | $13.90 | $13.92 | -1.07% | 34,371 |
| Oct 29, 2026 | $14.10 | $14.20 | $14.07 | $14.07 | -0.21% | 13,020 |
| Oct 28, 2026 | $14.20 | $14.20 | $14.05 | $14.10 | -0.56% | 15,990 |
| Oct 27, 2026 | $14.00 | $14.19 | $14.00 | $14.18 | +1.14% | 24,334 |
| Oct 26, 2026 | $14.39 | $14.39 | $13.81 | $14.02 | -2.57% | 37,838 |
| Oct 23, 2026 | $14.03 | $14.49 | $13.93 | $14.39 | +1.91% | 47,251 |
| Oct 22, 2026 | $13.98 | $14.27 | $13.90 | $14.12 | -0.77% | 47,009 |
| Oct 21, 2026 | $14.14 | $14.35 | $14.02 | $14.23 | +1.50% | 22,326 |
| Oct 20, 2026 | $14.23 | $14.50 | $14.01 | $14.02 | -1.52% | 33,040 |
| Oct 19, 2026 | $14.35 | $14.40 | $14.10 | $14.24 | +0.61% | 38,604 |
| Oct 16, 2026 | $14.63 | $14.63 | $14.10 | $14.15 | -2.55% | 99,122 |
| Oct 15, 2026 | $14.30 | $14.90 | $14.30 | $14.52 | +1.54% | 21,587 |
| Oct 14, 2026 | $15.01 | $15.36 | $13.27 | $14.30 | -5.11% | 44,183 |
| Oct 13, 2026 | $15.04 | $15.22 | $15.02 | $15.07 | +0.33% | 18,434 |
| Oct 12, 2026 | $15.17 | $15.45 | $15.02 | $15.02 | -0.86% | 14,225 |
| Oct 9, 2026 | $15.20 | $15.21 | $15.06 | $15.15 | -0.26% | 11,064 |
| Oct 8, 2026 | $15.31 | $15.44 | $15.13 | $15.19 | -0.78% | 29,699 |
| Oct 7, 2026 | $15.85 | $15.85 | $15.29 | $15.31 | -3.53% | 14,343 |
| Oct 6, 2026 | $15.85 | $16.37 | $15.85 | $15.87 | +1.73% | 14,641 |
| Oct 5, 2026 | $15.83 | $15.97 | $15.53 | $15.60 | -1.58% | 40,163 |
| Oct 2, 2026 | $16.27 | $16.40 | $15.68 | $15.85 | -3.35% | 49,886 |
| Oct 1, 2026 | $16.59 | $16.68 | $16.40 | $16.40 | -1.62% | 5,067 |
| Sep 30, 2026 | $16.62 | $16.75 | $16.51 | $16.67 | +0.60% | 331,958 |
| Sep 29, 2026 | $16.50 | $16.77 | $16.48 | $16.57 | +0.36% | 32,990 |
| Sep 28, 2026 | $16.60 | $16.60 | $16.34 | $16.51 | -0.90% | 13,971 |
| Sep 25, 2026 | $16.57 | $16.78 | $16.57 | $16.66 | +0.27% | 10,169 |
| Sep 24, 2026 | $16.84 | $16.89 | $16.61 | $16.62 | -1.04% | 39,236 |
| Sep 23, 2026 | $16.77 | $16.89 | $16.57 | $16.79 | +0.42% | 51,838 |
| Sep 22, 2026 | $16.92 | $16.98 | $16.71 | $16.72 | -0.95% | 25,376 |
| Sep 21, 2026 | $16.90 | $16.98 | $16.70 | $16.88 | +0.24% | 13,929 |
| Sep 18, 2026 | $16.47 | $16.92 | $16.47 | $16.84 | +2.18% | 19,988 |
| Sep 17, 2026 | $16.69 | $16.82 | $16.48 | $16.48 | -0.24% | 22,665 |
| Sep 16, 2026 | $16.40 | $16.63 | $16.40 | $16.52 | +0.36% | 13,899 |
| Sep 15, 2026 | $16.51 | $16.60 | $16.12 | $16.46 | -0.90% | 26,261 |
| Sep 14, 2026 | $16.28 | $16.65 | $16.28 | $16.61 | +1.37% | 12,441 |
| Sep 11, 2026 | $16.69 | $16.82 | $16.33 | $16.39 | -1.41% | 28,277 |
| Sep 10, 2026 | $16.60 | $16.72 | $16.60 | $16.62 | -0.36% | 14,648 |
| Sep 9, 2026 | $16.78 | $16.91 | $16.66 | $16.68 | -0.95% | 35,628 |
| Sep 8, 2026 | $16.93 | $17.00 | $16.80 | $16.84 | -0.59% | 47,722 |
| Sep 4, 2026 | $16.81 | $16.99 | $16.59 | $16.94 | 0.00% | 60,931 |
| Sep 3, 2026 | $17.01 | $17.11 | $16.85 | $16.94 | -0.06% | 34,807 |
| Sep 2, 2026 | $16.89 | $16.99 | $16.87 | $16.95 | +0.30% | 13,376 |
| Sep 1, 2026 | $16.86 | $17.10 | $16.86 | $16.90 | -2.09% | 28,931 |
| Aug 31, 2026 | $17.29 | $17.32 | $17.04 | $17.26 | 0.00% | 18,671 |
| Aug 28, 2026 | $17.31 | $17.39 | $17.03 | $17.26 | -0.52% | 45,471 |
| Aug 27, 2026 | $17.40 | $17.42 | $17.27 | $17.35 | +0.87% | 25,366 |
| Aug 26, 2026 | $16.97 | $17.32 | $16.97 | $17.20 | +1.00% | 45,881 |
| Aug 25, 2026 | $16.89 | $17.07 | $16.89 | $17.03 | +0.83% | 58,675 |
| Aug 24, 2026 | $16.98 | $16.98 | $16.86 | $16.89 | -0.35% | 80,955 |
| Aug 21, 2026 | $16.95 | $16.98 | $16.89 | $16.95 | +0.06% | 222,305 |
| Aug 20, 2026 | $16.89 | $16.97 | $16.88 | $16.94 | +0.30% | 76,760 |
| Aug 19, 2026 | $16.89 | $16.96 | $16.82 | $16.89 | +0.12% | 40,211 |
| Aug 18, 2026 | $16.92 | $16.92 | $16.80 | $16.87 | +0.12% | 63,489 |
| Aug 17, 2026 | $16.90 | $16.95 | $16.82 | $16.85 | +0.18% | 58,826 |
| Aug 14, 2026 | $16.88 | $16.95 | $16.80 | $16.82 | +0.12% | 47,419 |
| Aug 13, 2026 | $16.90 | $16.93 | $16.76 | $16.80 | -0.47% | 46,629 |
| Aug 12, 2026 | $16.94 | $16.95 | $16.75 | $16.88 | +0.06% | 54,362 |
| Aug 11, 2026 | $16.81 | $16.99 | $16.74 | $16.87 | +0.30% | 52,578 |
| Aug 10, 2026 | $16.81 | $16.88 | $16.73 | $16.82 | +0.06% | 40,722 |
| Aug 7, 2026 | $16.78 | $16.97 | $16.75 | $16.81 | -0.06% | 41,118 |
| Aug 6, 2026 | $16.83 | $16.97 | $16.74 | $16.82 | +0.24% | 31,702 |
| Aug 5, 2026 | $16.81 | $16.90 | $16.72 | $16.78 | -0.83% | 36,720 |
| Aug 4, 2026 | $16.70 | $16.95 | $16.70 | $16.92 | +1.38% | 43,154 |
| Aug 3, 2026 | $16.89 | $16.94 | $16.68 | $16.69 | -1.07% | 27,296 |
| Jul 31, 2026 | $16.94 | $16.99 | $16.75 | $16.87 | -0.47% | 79,019 |
| Jul 30, 2026 | $17.03 | $17.03 | $16.90 | $16.95 | -0.47% | 33,510 |
| Jul 29, 2026 | $17.12 | $17.13 | $17.01 | $17.03 | -0.64% | 45,184 |
| Jul 28, 2026 | $17.20 | $17.24 | $17.12 | $17.14 | -0.46% | 64,498 |
| Jul 27, 2026 | $17.30 | $17.39 | $17.21 | $17.22 | -0.40% | 24,248 |
| Jul 24, 2026 | $17.22 | $17.33 | $17.21 | $17.29 | +0.29% | 57,306 |
| Jul 23, 2026 | $17.47 | $17.51 | $17.20 | $17.24 | -1.60% | 38,327 |
| Jul 22, 2026 | $17.58 | $17.60 | $17.50 | $17.52 | -0.51% | 28,467 |
| Jul 21, 2026 | $17.61 | $17.70 | $17.56 | $17.61 | +0.17% | 40,171 |
| Jul 20, 2026 | $17.73 | $17.73 | $17.53 | $17.58 | -0.57% | 48,643 |
| Jul 17, 2026 | $17.59 | $17.73 | $17.52 | $17.68 | +0.57% | 62,088 |
| Jul 16, 2026 | $17.48 | $17.64 | $17.48 | $17.58 | -0.11% | 16,598 |
| Jul 15, 2026 | $17.58 | $17.66 | $17.51 | $17.60 | +0.57% | 29,336 |
| Jul 14, 2026 | $17.27 | $17.61 | $17.27 | $17.50 | +0.75% | 44,413 |
| Jul 13, 2026 | $17.35 | $17.37 | $17.26 | $17.37 | -0.17% | 39,946 |
| Jul 10, 2026 | $17.35 | $17.40 | $17.27 | $17.40 | +0.35% | 54,020 |
| Jul 9, 2026 | $17.21 | $17.55 | $17.21 | $17.34 | -0.34% | 72,576 |
| Jul 8, 2026 | $17.37 | $17.43 | $16.93 | $17.40 | -0.57% | 134,273 |
| Jul 7, 2026 | $17.63 | $17.63 | $17.46 | $17.50 | -0.74% | 35,680 |
| Jul 6, 2026 | $17.38 | $17.72 | $17.38 | $17.63 | +1.09% | 149,553 |
| Jul 2, 2026 | $17.42 | $17.58 | $17.38 | $17.44 | +0.35% | 93,331 |
| Jul 1, 2026 | $17.29 | $17.50 | $17.29 | $17.38 | +1.52% | 132,795 |
| Jun 30, 2026 | $18.13 | $18.20 | $17.12 | $17.12 | -6.04% | 1,134,973 |
| Jun 29, 2026 | $18.00 | $18.34 | $17.98 | $18.22 | +1.17% | 127,237 |
| Jun 26, 2026 | $18.09 | $18.09 | $17.95 | $18.01 | -0.44% | 26,044 |
| Jun 25, 2026 | $17.94 | $18.16 | $17.91 | $18.09 | +0.84% | 127,166 |
| Jun 24, 2026 | $18.02 | $18.04 | $17.87 | $17.94 | -0.44% | 126,734 |
| Jun 23, 2026 | $18.25 | $18.38 | $17.97 | $18.02 | -1.21% | 138,433 |
| Jun 22, 2026 | $18.24 | $18.45 | $18.15 | $18.24 | -1.38% | 79,304 |
| Jun 18, 2026 | $18.60 | $18.90 | $18.45 | $18.50 | -2.56% | 50,358 |
| Jun 17, 2026 | $18.98 | $19.15 | $18.33 | $18.98 | +189700.00% | 43,170 |
| Feb 22, 2011 | $0.01 | $0.01 | $0.01 | $0.01 | 0.00% | 77,500 |
| Feb 16, 2011 | $0.01 | $0.01 | $0.01 | $0.01 | 0.00% | 244,220 |
| Feb 4, 2011 | $0.01 | $0.01 | $0.01 | $0.01 | 0.00% | 5,157,299 |
| Jan 11, 2010 | $0.01 | $0.01 | $0.01 | $0.01 | 0.00% | 50,000 |
| Aug 17, 2009 | $0.01 | $0.01 | $0.01 | $0.01 | 0.00% | 163,500 |
| Oct 24, 2008 | $0.01 | $0.01 | $0.01 | $0.01 | 0.00% | 80,000 |
| Oct 17, 2008 | $0.01 | $0.01 | $0.01 | $0.01 | 0.00% | 0 |
| Oct 16, 2008 | $0.01 | $0.01 | $0.01 | $0.01 | 0.00% | 5,000 |
| Oct 8, 2008 | $0.01 | $0.01 | $0.01 | $0.01 | 0.00% | 40,000 |
| Sep 18, 2008 | $0.01 | $0.01 | $0.01 | $0.01 | 0.00% | 34,000 |
| Aug 21, 2008 | $0.01 | $0.01 | $0.01 | $0.01 | 0.00% | 10,000 |
| Aug 12, 2008 | $0.01 | $0.01 | $0.01 | $0.01 | 0.00% | 3,000 |
| Aug 11, 2008 | $0.01 | $0.01 | $0.01 | $0.01 | 0.00% | 7,900 |
| Aug 7, 2008 | $0.01 | $0.01 | $0.01 | $0.01 | 0.00% | 462,097 |
| Aug 6, 2008 | $0.01 | $0.01 | $0.01 | $0.01 | 0.00% | 95,300 |
| Aug 1, 2008 | $0.01 | $0.01 | $0.01 | $0.01 | 0.00% | 35,000 |
| Jul 31, 2008 | $0.01 | $0.01 | $0.01 | $0.01 | 0.00% | 10,000 |
| Jun 5, 2008 | $0.01 | $0.01 | $0.01 | $0.01 | 0.00% | 4,000 |
| May 19, 2008 | $0.01 | $0.01 | $0.01 | $0.01 | 0.00% | 18,400 |
| May 16, 2008 | $0.01 | $0.01 | $0.01 | $0.01 | 0.00% | 28,300 |
| May 15, 2008 | $0.01 | $0.01 | $0.01 | $0.01 | 0.00% | 299 |
| May 14, 2008 | $0.01 | $0.01 | $0.01 | $0.01 | 0.00% | 10,000 |
| May 9, 2008 | $0.01 | $0.01 | $0.01 | $0.01 | 0.00% | 6,000 |
| May 7, 2008 | $0.01 | $0.01 | $0.01 | $0.01 | 0.00% | 98,400 |
| May 6, 2008 | $0.01 | $0.01 | $0.01 | $0.01 | 0.00% | 144,110 |
| May 5, 2008 | $0.01 | $0.01 | $0.01 | $0.01 | 0.00% | 143,000 |
| May 2, 2008 | $0.01 | $0.01 | $0.01 | $0.01 | 0.00% | 10,000 |
| Apr 30, 2008 | $0.01 | $0.01 | $0.01 | $0.01 | 0.00% | 36,000 |
| Apr 29, 2008 | $0.01 | $0.01 | $0.01 | $0.01 | 0.00% | 226,000 |
| Apr 25, 2008 | $0.01 | $0.01 | $0.01 | $0.01 | 0.00% | 9,166 |
| Apr 17, 2008 | $0.01 | $0.01 | $0.01 | $0.01 | 0.00% | 190,599 |
| Apr 16, 2008 | $0.02 | $0.02 | $0.01 | $0.01 | -66.67% | 2,305,660 |
| Apr 15, 2008 | $0.02 | $0.03 | $0.02 | $0.03 | +50.00% | 215,621 |
| Apr 14, 2008 | $0.03 | $0.03 | $0.02 | $0.02 | -33.33% | 235,476 |
| Apr 11, 2008 | $0.02 | $0.03 | $0.02 | $0.03 | +50.00% | 196,075 |
| Apr 10, 2008 | $0.01 | $0.02 | $0.01 | $0.02 | 0.00% | 266,600 |
| Apr 9, 2008 | $0.02 | $0.02 | $0.01 | $0.02 | 0.00% | 877,856 |
| Apr 8, 2008 | $0.05 | $0.06 | $0.02 | $0.02 | -81.82% | 3,870,903 |
| Apr 7, 2008 | $0.16 | $0.16 | $0.10 | $0.11 | -31.25% | 255,314 |
| Apr 4, 2008 | $0.17 | $0.17 | $0.14 | $0.16 | 0.00% | 22,660 |
| Apr 3, 2008 | $0.15 | $0.16 | $0.14 | $0.16 | +6.67% | 26,500 |
| Apr 2, 2008 | $0.15 | $0.17 | $0.15 | $0.15 | -6.25% | 36,000 |
| Apr 1, 2008 | $0.14 | $0.18 | $0.14 | $0.16 | 0.00% | 33,200 |
| Mar 31, 2008 | $0.19 | $0.19 | $0.16 | $0.16 | -5.88% | 84,965 |
| Mar 28, 2008 | $0.17 | $0.17 | $0.15 | $0.17 | 0.00% | 5,950 |
| Mar 27, 2008 | $0.19 | $0.19 | $0.16 | $0.17 | +6.25% | 22,765 |
| Mar 26, 2008 | $0.19 | $0.19 | $0.15 | $0.16 | -15.79% | 40,400 |
| Mar 25, 2008 | $0.21 | $0.21 | $0.15 | $0.19 | +5.56% | 42,600 |
| Mar 24, 2008 | $0.17 | $0.18 | $0.16 | $0.18 | +12.50% | 71,000 |
| Mar 20, 2008 | $0.16 | $0.17 | $0.16 | $0.16 | -5.88% | 55,548 |
| Mar 19, 2008 | $0.16 | $0.17 | $0.16 | $0.17 | 0.00% | 76,759 |
| Mar 18, 2008 | $0.17 | $0.17 | $0.16 | $0.17 | -10.53% | 98,094 |
| Mar 17, 2008 | $0.16 | $0.19 | $0.16 | $0.19 | +5.56% | 5,200 |
| Mar 14, 2008 | $0.18 | $0.18 | $0.18 | $0.18 | 0.00% | 48,806 |
| Mar 13, 2008 | $0.18 | $0.18 | $0.18 | $0.18 | 0.00% | 23,500 |
| Mar 12, 2008 | $0.17 | $0.19 | $0.17 | $0.18 | 0.00% | 167,194 |
| Mar 11, 2008 | $0.19 | $0.19 | $0.18 | $0.18 | 0.00% | 20,540 |
| Mar 10, 2008 | $0.17 | $0.18 | $0.17 | $0.18 | +5.88% | 14,500 |
| Mar 7, 2008 | $0.19 | $0.19 | $0.17 | $0.17 | -15.00% | 48,000 |
| Mar 5, 2008 | $0.19 | $0.20 | $0.19 | $0.20 | -4.76% | 30,288 |
| Mar 4, 2008 | $0.21 | $0.21 | $0.21 | $0.21 | +5.00% | 300 |
| Feb 28, 2008 | $0.20 | $0.20 | $0.20 | $0.20 | 0.00% | 5,500 |
| Feb 27, 2008 | $0.18 | $0.20 | $0.18 | $0.20 | +17.65% | 30,594 |
| Feb 26, 2008 | $0.17 | $0.17 | $0.17 | $0.17 | -5.56% | 800 |
| Feb 25, 2008 | $0.18 | $0.18 | $0.18 | $0.18 | -5.26% | 75,000 |
| Feb 21, 2008 | $0.19 | $0.19 | $0.19 | $0.19 | -5.00% | 8,140 |
| Feb 20, 2008 | $0.21 | $0.21 | $0.20 | $0.20 | -4.76% | 10,400 |
| Feb 19, 2008 | $0.16 | $0.21 | $0.15 | $0.21 | +31.25% | 194,812 |
| Feb 15, 2008 | $0.17 | $0.17 | $0.16 | $0.16 | -11.11% | 68,800 |
| Feb 14, 2008 | $0.17 | $0.18 | $0.17 | $0.18 | 0.00% | 10,000 |
| Feb 13, 2008 | $0.21 | $0.22 | $0.18 | $0.18 | -5.26% | 30,000 |
| Feb 12, 2008 | $0.22 | $0.22 | $0.16 | $0.19 | -5.00% | 108,150 |
| Feb 11, 2008 | $0.25 | $0.25 | $0.20 | $0.20 | -20.00% | 105,794 |
| Feb 8, 2008 | $0.25 | $0.25 | $0.23 | $0.25 | +19.05% | 21,500 |
| Feb 7, 2008 | $0.21 | $0.21 | $0.20 | $0.21 | -4.55% | 14,000 |
| Feb 6, 2008 | $0.22 | $0.22 | $0.22 | $0.22 | 0.00% | 7,700 |
| Feb 5, 2008 | $0.23 | $0.24 | $0.21 | $0.22 | -8.33% | 27,200 |
| Feb 4, 2008 | $0.25 | $0.25 | $0.24 | $0.24 | -4.00% | 122,138 |
| Feb 1, 2008 | $0.25 | $0.28 | $0.25 | $0.25 | +19.05% | 40,000 |
| Jan 31, 2008 | $0.30 | $0.31 | $0.14 | $0.21 | -19.23% | 421,809 |
| Jan 30, 2008 | $0.30 | $0.31 | $0.26 | $0.26 | -18.75% | 54,900 |
| Jan 29, 2008 | $0.32 | $0.33 | $0.30 | $0.32 | -3.03% | 87,850 |
| Jan 28, 2008 | $0.35 | $0.35 | $0.24 | $0.33 | +10.00% | 181,700 |
| Jan 25, 2008 | $0.40 | $0.40 | $0.30 | $0.30 | -21.05% | 88,400 |
| Jan 24, 2008 | $0.40 | $0.40 | $0.38 | $0.38 | -5.00% | 102,100 |
| Jan 23, 2008 | $0.40 | $0.40 | $0.33 | $0.40 | +2.56% | 30,600 |
| Jan 22, 2008 | $0.40 | $0.40 | $0.37 | $0.39 | -13.33% | 18,900 |
| Jan 18, 2008 | $0.45 | $0.45 | $0.43 | $0.45 | +4.65% | 20,900 |
| Jan 17, 2008 | $0.43 | $0.43 | $0.43 | $0.43 | -2.27% | 5,000 |
| Jan 16, 2008 | $0.44 | $0.44 | $0.44 | $0.44 | -2.22% | 5,000 |
| Jan 15, 2008 | $0.45 | $0.45 | $0.45 | $0.45 | -2.17% | 17,909 |
| Jan 14, 2008 | $0.45 | $0.46 | $0.45 | $0.46 | +2.22% | 10,600 |
| Jan 11, 2008 | $0.45 | $0.45 | $0.43 | $0.45 | +4.65% | 10,710 |
| Jan 10, 2008 | $0.43 | $0.43 | $0.43 | $0.43 | -4.44% | 5,000 |
| Jan 9, 2008 | $0.45 | $0.45 | $0.45 | $0.45 | +4.65% | 11,000 |
| Jan 8, 2008 | $0.49 | $0.49 | $0.43 | $0.43 | -10.42% | 28,950 |
| Jan 7, 2008 | $0.49 | $0.49 | $0.48 | $0.48 | -11.11% | 53,500 |
| Jan 3, 2008 | $0.55 | $0.55 | $0.51 | $0.54 | -1.82% | 8,500 |
| Jan 2, 2008 | $0.62 | $0.66 | $0.53 | $0.55 | -15.38% | 40,584 |
| Dec 31, 2007 | $0.53 | $0.65 | $0.49 | $0.65 | +22.64% | 149,500 |
| Dec 28, 2007 | $0.58 | $0.58 | $0.48 | $0.53 | -7.02% | 157,850 |
| Dec 27, 2007 | $0.45 | $0.57 | $0.42 | $0.57 | +26.67% | 190,764 |
| Dec 26, 2007 | $0.46 | $0.47 | $0.40 | $0.45 | 0.00% | 204,556 |
| Dec 24, 2007 | $0.56 | $0.56 | $0.40 | $0.45 | -21.05% | 282,554 |
| Dec 21, 2007 | $0.60 | $0.60 | $0.57 | $0.57 | -9.52% | 62,550 |
| Dec 20, 2007 | $0.67 | $0.70 | $0.62 | $0.63 | -10.00% | 150,350 |
| Dec 19, 2007 | $0.72 | $0.72 | $0.65 | $0.70 | -4.11% | 142,100 |
| Dec 18, 2007 | $0.74 | $0.74 | $0.68 | $0.73 | -2.67% | 41,000 |
| Dec 17, 2007 | $0.80 | $0.80 | $0.70 | $0.75 | -6.25% | 36,280 |
| Dec 14, 2007 | $0.77 | $0.80 | $0.72 | $0.80 | +3.90% | 50,150 |
| Dec 13, 2007 | $0.80 | $0.80 | $0.72 | $0.77 | +6.94% | 12,500 |
| Dec 12, 2007 | $0.80 | $0.80 | $0.72 | $0.72 | -15.29% | 12,700 |
| Dec 11, 2007 | $0.80 | $0.85 | $0.75 | $0.85 | +6.25% | 47,636 |
| Dec 10, 2007 | $0.75 | $0.80 | $0.73 | $0.80 | 0.00% | 23,100 |
| Dec 7, 2007 | $0.80 | $0.80 | $0.75 | $0.80 | 0.00% | 11,500 |
| Dec 6, 2007 | $0.85 | $0.85 | $0.80 | $0.80 | -5.88% | 20,079 |
| Dec 5, 2007 | $0.80 | $0.85 | $0.80 | $0.85 | +4.94% | 37,600 |
| Dec 4, 2007 | $0.80 | $0.85 | $0.80 | $0.81 | +8.00% | 24,750 |
| Dec 3, 2007 | $0.80 | $0.80 | $0.70 | $0.75 | -6.25% | 19,030 |
| Nov 30, 2007 | $0.75 | $0.80 | $0.70 | $0.80 | +2.56% | 46,700 |
| Nov 29, 2007 | $0.85 | $0.85 | $0.65 | $0.78 | -13.33% | 88,339 |
| Nov 28, 2007 | $1.00 | $1.00 | $0.85 | $0.90 | -10.00% | 8,100 |
| Nov 27, 2007 | $0.82 | $1.09 | $0.82 | $1.00 | +17.65% | 79,400 |
| Nov 26, 2007 | $0.92 | $1.01 | $0.85 | $0.85 | -7.61% | 40,662 |
| Nov 23, 2007 | $0.90 | $0.92 | $0.90 | $0.92 | +15.00% | 32,000 |
| Nov 21, 2007 | $0.88 | $0.90 | $0.80 | $0.80 | 0.00% | 23,800 |
| Nov 20, 2007 | $0.90 | $0.90 | $0.80 | $0.80 | -13.04% | 51,126 |
| Nov 19, 2007 | $0.96 | $0.96 | $0.90 | $0.92 | +4.55% | 32,900 |
| Nov 16, 2007 | $0.90 | $0.90 | $0.83 | $0.88 | -2.22% | 27,900 |
| Nov 15, 2007 | $0.95 | $0.95 | $0.90 | $0.90 | -5.26% | 3,500 |
| Nov 14, 2007 | $0.96 | $0.96 | $0.92 | $0.95 | 0.00% | 6,000 |
| Nov 13, 2007 | $0.92 | $1.01 | $0.92 | $0.95 | 0.00% | 9,700 |
| Nov 12, 2007 | $1.05 | $1.05 | $0.95 | $0.95 | -13.64% | 41,300 |
| Nov 9, 2007 | $1.10 | $1.13 | $1.05 | $1.10 | 0.00% | 47,100 |
| Nov 8, 2007 | $1.13 | $1.13 | $1.05 | $1.10 | -1.79% | 35,000 |
| Nov 7, 2007 | $1.15 | $1.16 | $1.11 | $1.12 | -3.45% | 20,320 |
| Nov 6, 2007 | $1.19 | $1.19 | $1.15 | $1.16 | -2.52% | 75,710 |
| Nov 5, 2007 | $1.20 | $1.20 | $1.17 | $1.19 | -0.83% | 19,500 |
| Nov 2, 2007 | $1.20 | $1.20 | $1.18 | $1.20 | 0.00% | 18,800 |
| Nov 1, 2007 | $1.20 | $1.20 | $1.15 | $1.20 | 0.00% | 31,835 |
| Oct 31, 2007 | $1.20 | $1.20 | $1.10 | $1.20 | 0.00% | 42,825 |
| Oct 30, 2007 | $1.22 | $1.22 | $1.20 | $1.20 | -0.83% | 66,650 |
| Oct 29, 2007 | $1.19 | $1.21 | $1.18 | $1.21 | +0.83% | 95,202 |
| Oct 26, 2007 | $1.19 | $1.20 | $1.19 | $1.20 | 0.00% | 25,700 |
| Oct 25, 2007 | $1.20 | $1.20 | $1.20 | $1.20 | 0.00% | 58,300 |
| Oct 24, 2007 | $1.20 | $1.20 | $1.10 | $1.20 | +1.69% | 68,745 |
| Oct 23, 2007 | $1.18 | $1.20 | $1.17 | $1.18 | +4.42% | 139,700 |
| Oct 5, 2007 | $1.20 | $1.25 | $1.10 | $1.13 | -13.08% | 68,000 |
| Oct 4, 2007 | $1.06 | $1.30 | $1.05 | $1.30 | +26.21% | 51,600 |
| Oct 3, 2007 | $1.00 | $1.06 | $1.00 | $1.03 | +8.42% | 32,200 |
| Oct 2, 2007 | $1.05 | $1.05 | $0.95 | $0.95 | -5.00% | 176,300 |
| Oct 1, 2007 | $1.00 | $1.00 | $0.96 | $1.00 | -1.96% | 82,500 |
| Sep 28, 2007 | $1.05 | $1.05 | $1.00 | $1.02 | +0.99% | 36,100 |
| Sep 27, 2007 | $1.05 | $1.05 | $1.01 | $1.01 | -3.81% | 7,100 |
| Sep 26, 2007 | $1.09 | $1.10 | $1.03 | $1.05 | -3.67% | 48,000 |
| Sep 25, 2007 | $1.20 | $1.20 | $1.00 | $1.09 | -7.63% | 130,600 |
| Sep 24, 2007 | $1.04 | $1.18 | $1.01 | $1.18 | +12.38% | 182,300 |
| Sep 21, 2007 | $0.96 | $1.05 | $0.95 | $1.05 | +10.53% | 72,500 |
| Sep 20, 2007 | $0.96 | $0.96 | $0.89 | $0.95 | 0.00% | 50,100 |
| Sep 19, 2007 | $1.00 | $1.01 | $0.95 | $0.95 | -2.06% | 57,800 |
| Sep 18, 2007 | $0.94 | $0.97 | $0.94 | $0.97 | +3.19% | 22,000 |
| Sep 17, 2007 | $1.00 | $1.00 | $0.90 | $0.94 | -6.00% | 46,300 |
| Sep 14, 2007 | $0.98 | $1.00 | $0.90 | $1.00 | +2.04% | 56,800 |
| Sep 13, 2007 | $1.02 | $1.04 | $0.95 | $0.98 | -2.97% | 36,800 |
| Sep 12, 2007 | $1.05 | $1.07 | $0.98 | $1.01 | – | 26,500 |