Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2007 18.40 18.46 18.15 18.23 1,921,704 -0.26(-1.38%)
Dec 28, 2007 18.67 18.72 18.45 18.49 1,555,875 +0.02(+0.09%)
Dec 27, 2007 18.43 18.60 18.36 18.47 2,046,588 +0.06(+0.33%)
Dec 26, 2007 18.60 18.61 18.31 18.41 2,290,511 -0.02(-0.09%)
Dec 24, 2007 18.32 18.46 18.12 18.43 1,002,009 +0.33(+1.80%)
Dec 21, 2007 17.95 18.19 17.76 18.10 3,702,273 +0.38(+2.16%)
Dec 20, 2007 17.64 17.79 17.54 17.72 1,686,640 +0.14(+0.81%)
Dec 19, 2007 17.77 17.83 17.51 17.58 3,355,310 -0.15(-0.85%)
Dec 18, 2007 17.72 17.80 17.58 17.73 2,652,666 +0.02(+0.11%)
Dec 17, 2007 17.49 17.83 17.36 17.71 3,026,943 +0.30(+1.75%)
Dec 14, 2007 17.54 17.60 17.39 17.41 3,155,886 -0.35(-1.97%)
Dec 13, 2007 17.74 17.95 17.67 17.75 3,363,325 -0.22(-1.24%)
Dec 12, 2007 18.35 18.35 17.72 17.98 5,133,975 +0.07(+0.36%)
Dec 11, 2007 18.61 18.61 17.90 17.91 4,178,333 -0.70(-3.76%)
Dec 10, 2007 18.65 18.70 18.47 18.61 1,954,311 -0.04(-0.20%)
Dec 07, 2007 18.45 18.74 18.34 18.65 2,755,279 +0.34(+1.86%)
Dec 06, 2007 18.06 18.47 18.03 18.31 2,507,188 +0.24(+1.33%)
Dec 05, 2007 18.07 18.43 17.92 18.07 6,844,453 +0.30(+1.67%)
Dec 04, 2007 17.65 18.02 17.58 17.77 4,457,845 -0.12(-0.68%)
Dec 03, 2007 18.29 18.29 17.76 17.89 4,995,527 -0.54(-2.95%)
Nov 30, 2007 18.38 18.66 18.16 18.44 5,192,964 +0.33(+1.82%)
Nov 29, 2007 15.24 18.16 17.15 18.11 3,642,667 +0.05(+0.29%)
Nov 28, 2007 17.71 18.06 17.50 18.06 3,443,218 +0.51(+2.92%)
Nov 27, 2007 17.71 17.72 17.30 17.54 5,605,889 -0.19(-1.05%)
Nov 26, 2007 17.71 17.95 17.70 17.73 3,441,084 -0.11(-0.59%)
Nov 23, 2007 17.95 17.95 17.73 17.84 2,105,400 +0.15(+0.85%)
Nov 21, 2007 17.99 17.99 17.60 17.69 3,082,310 -0.33(-1.81%)
Nov 20, 2007 17.80 18.09 17.68 18.01 4,039,534 +0.26(+1.44%)
Nov 19, 2007 18.18 18.18 17.66 17.75 3,562,644 -0.52(-2.87%)
Nov 16, 2007 18.08 18.34 18.03 18.28 3,722,838 +0.25(+1.37%)
Nov 15, 2007 17.88 18.22 17.88 18.03 3,769,099 +0.11(+0.61%)
Nov 14, 2007 18.10 18.17 17.85 17.92 3,952,178 -0.20(-1.12%)
Nov 13, 2007 17.95 18.14 17.83 18.12 3,316,571 +0.19(+1.04%)
Nov 12, 2007 17.63 18.16 17.63 17.94 3,795,641 +0.17(+0.96%)
Nov 09, 2007 18.05 18.19 17.74 17.77 4,132,057 -0.39(-2.17%)
Nov 08, 2007 17.62 18.28 17.54 18.16 4,726,323 +0.61(+3.45%)
Nov 07, 2007 17.65 17.82 17.47 17.56 3,576,181 -0.29(-1.62%)
Nov 06, 2007 17.59 17.86 17.45 17.84 3,298,465 +0.19(+1.06%)
Nov 05, 2007 17.68 17.86 17.43 17.66 3,916,330 -0.17(-0.98%)
Nov 02, 2007 18.46 18.46 17.67 17.83 4,767,910 -0.53(-2.90%)
Nov 01, 2007 19.02 19.70 18.08 18.36 5,895,908 -0.78(-4.08%)
Oct 31, 2007 18.69 19.53 18.39 19.14 6,786,446 +1.01(+5.58%)
Oct 30, 2007 18.13 18.32 18.07 18.13 1,657,055 -0.00(-0.02%)
Oct 29, 2007 18.25 18.66 18.14 18.14 1,652,626 +0.04(+0.20%)
Oct 26, 2007 18.37 18.42 17.93 18.10 1,913,463 -0.04(-0.22%)
Oct 25, 2007 18.08 18.29 17.98 18.14 2,327,358 +0.09(+0.52%)
Oct 24, 2007 18.23 18.23 17.68 18.05 3,263,173 -0.11(-0.60%)
Oct 23, 2007 17.85 18.19 17.79 18.16 2,679,242 +0.31(+1.73%)
Oct 22, 2007 18.02 18.05 17.58 17.85 3,032,357 -0.14(-0.79%)
Oct 19, 2007 17.92 18.31 17.88 17.99 2,897,105 -0.15(-0.83%)
Oct 18, 2007 18.17 18.28 18.08 18.14 1,350,940 -0.02(-0.11%)
Oct 17, 2007 18.08 18.69 18.06 18.16 2,549,070 +0.02(+0.09%)
Oct 16, 2007 18.34 18.34 18.06 18.14 2,548,823 -0.10(-0.54%)
Oct 15, 2007 18.35 18.51 18.18 18.24 1,578,066 -0.23(-1.23%)
Oct 12, 2007 18.45 18.53 18.36 18.47 1,915,924 -0.01(-0.07%)
Oct 11, 2007 18.82 18.93 18.44 18.48 3,645,817 -0.25(-1.35%)
Oct 10, 2007 18.28 18.78 18.28 18.73 3,906,408 +0.38(+2.06%)
Oct 09, 2007 18.40 18.45 17.21 18.36 2,232,128 -0.10(-0.55%)
Oct 08, 2007 18.65 18.73 18.41 18.46 1,714,882 -0.17(-0.92%)
Oct 05, 2007 18.14 18.71 18.14 18.63 2,099,494 +0.51(+2.83%)
Oct 04, 2007 18.22 18.40 18.08 18.12 1,987,531 -0.15(-0.82%)
Oct 03, 2007 18.48 18.91 18.14 18.27 2,291,923 -0.18(-0.97%)
Oct 02, 2007 18.37 18.49 18.21 18.45 3,176,777 +0.19(+1.05%)
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.