Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2007 16.97 17.11 16.85 17.03 3,150,085 -0.04(-0.23%)
Dec 28, 2007 17.26 17.31 16.93 17.07 3,937,123 -0.05(-0.27%)
Dec 27, 2007 17.35 17.63 17.09 17.11 3,723,396 -0.40(-2.31%)
Dec 26, 2007 17.53 17.55 17.42 17.52 1,822,440 +0.05(+0.27%)
Dec 24, 2007 17.24 17.53 17.24 17.47 1,772,016 +0.08(+0.45%)
Dec 21, 2007 17.41 17.49 17.27 17.39 9,774,174 +0.21(+1.22%)
Dec 20, 2007 16.93 17.29 16.79 17.18 5,924,098 +0.40(+2.37%)
Dec 19, 2007 16.88 16.91 16.58 16.79 6,961,688 +0.03(+0.19%)
Dec 18, 2007 16.88 17.00 16.54 16.75 11,083,845 -0.09(-0.51%)
Dec 17, 2007 17.19 17.21 16.82 16.84 6,518,821 -0.37(-2.17%)
Dec 14, 2007 17.19 17.42 17.18 17.21 4,680,205 -0.19(-1.12%)
Dec 13, 2007 17.52 17.54 17.27 17.41 7,144,633 +0.09(+0.49%)
Dec 12, 2007 17.54 17.58 17.17 17.32 9,045,411 +0.06(+0.36%)
Dec 11, 2007 17.55 17.77 17.26 17.26 13,181,323 -0.16(-0.94%)
Dec 10, 2007 17.44 17.52 17.36 17.42 4,407,812 -0.01(-0.04%)
Dec 07, 2007 17.53 17.63 17.26 17.43 7,065,832 -0.20(-1.15%)
Dec 06, 2007 17.36 17.74 17.28 17.63 15,910,426 +0.50(+2.91%)
Dec 05, 2007 17.06 17.19 16.97 17.14 13,116,124 +0.29(+1.71%)
Dec 04, 2007 16.97 17.13 16.82 16.85 10,553,829 -0.26(-1.55%)
Dec 03, 2007 17.13 17.25 17.02 17.11 11,784,245 +0.06(+0.37%)
Nov 30, 2007 17.37 17.46 17.05 17.05 13,750,539 -0.11(-0.64%)
Nov 29, 2007 17.13 17.35 17.08 17.16 9,494,754 -0.05(-0.32%)
Nov 28, 2007 17.42 17.49 17.12 17.21 12,423,652 +0.37(+2.22%)
Nov 27, 2007 16.51 16.90 16.51 16.84 11,021,837 +0.37(+2.22%)
Nov 26, 2007 16.98 17.02 16.46 16.47 5,829,300 -0.41(-2.44%)
Nov 23, 2007 16.86 16.95 16.76 16.89 3,837,778 +0.08(+0.46%)
Nov 21, 2007 17.05 17.09 16.75 16.81 8,397,459 -0.28(-1.64%)
Nov 20, 2007 17.63 17.73 16.79 17.09 12,005,204 -0.58(-3.26%)
Nov 19, 2007 17.91 17.95 17.63 17.67 5,478,157 -0.22(-1.22%)
Nov 16, 2007 18.01 18.13 17.70 17.88 5,487,080 -0.05(-0.30%)
Nov 15, 2007 17.92 18.11 17.74 17.94 7,243,601 -0.09(-0.48%)
Nov 14, 2007 18.31 18.40 17.96 18.02 7,210,914 -0.26(-1.41%)
Nov 13, 2007 18.03 18.34 17.88 18.28 6,475,850 +0.36(+2.00%)
Nov 12, 2007 17.99 18.15 17.84 17.92 8,893,497 -0.01(-0.04%)
Nov 09, 2007 17.63 18.16 17.63 17.93 9,983,294 -0.07(-0.39%)
Nov 08, 2007 18.10 18.22 17.86 18.00 12,061,164 -0.31(-1.70%)
Nov 07, 2007 18.69 18.79 18.30 18.31 11,998,477 -0.46(-2.45%)
Nov 06, 2007 18.76 18.83 18.62 18.77 7,864,521 +0.15(+0.79%)
Nov 05, 2007 18.55 18.86 18.47 18.62 8,439,674 -0.16(-0.83%)
Nov 02, 2007 18.94 18.99 18.63 18.78 8,602,972 -0.09(-0.45%)
Nov 01, 2007 18.98 19.23 18.86 18.86 9,983,422 -0.13(-0.70%)
Oct 31, 2007 18.91 19.12 18.72 19.00 8,588,425 +0.08(+0.41%)
Oct 30, 2007 19.08 19.18 18.88 18.92 5,326,359 -0.16(-0.82%)
Oct 29, 2007 18.92 19.33 18.92 19.08 5,506,889 +0.20(+1.07%)
Oct 26, 2007 19.32 19.36 18.80 18.87 5,773,855 -0.26(-1.38%)
Oct 25, 2007 19.92 19.92 18.95 19.14 10,324,640 -0.58(-2.96%)
Oct 24, 2007 19.93 20.01 19.43 19.72 9,159,310 -0.58(-2.88%)
Oct 23, 2007 20.01 20.32 19.87 20.31 7,654,233 +0.12(+0.58%)
Oct 22, 2007 19.68 20.23 19.67 20.19 6,992,655 +0.48(+2.45%)
Oct 19, 2007 20.26 20.55 19.67 19.71 16,621,565 -0.51(-2.50%)
Oct 18, 2007 19.86 20.36 19.68 20.21 10,841,140 +0.44(+2.20%)
Oct 17, 2007 20.05 20.17 19.57 19.78 10,045,605 +0.06(+0.32%)
Oct 16, 2007 19.46 19.92 19.41 19.71 6,088,181 -0.02(-0.12%)
Oct 15, 2007 19.61 19.92 19.61 19.74 5,050,859 -0.09(-0.43%)
Oct 12, 2007 19.56 19.95 19.51 19.82 5,800,743 +0.35(+1.80%)
Oct 11, 2007 20.15 20.15 19.46 19.47 10,730,317 -0.51(-2.57%)
Oct 10, 2007 20.59 20.63 19.95 19.99 11,520,340 -0.89(-4.25%)
Oct 09, 2007 20.94 20.95 20.50 20.87 4,463,480 -0.12(-0.59%)
Oct 08, 2007 20.72 21.01 20.65 21.00 3,106,571 +0.13(+0.63%)
Oct 05, 2007 20.60 20.90 20.29 20.87 4,678,269 +0.37(+1.82%)
Oct 04, 2007 20.55 20.62 20.30 20.49 3,278,511 +0.01(+0.04%)
Oct 03, 2007 20.96 20.96 20.31 20.48 5,351,364 -0.48(-2.30%)
Oct 02, 2007 20.88 21.01 20.64 20.97 5,191,613 +0.05(+0.22%)
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.