Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Oct 01, 2007 20.45 21.01 20.35 20.92 5,044,684 +0.57(+2.79%)
Sep 28, 2007 20.35 20.55 20.26 20.35 4,418,339 +0.07(+0.35%)
Sep 27, 2007 20.38 20.58 20.25 20.28 6,089,196 +0.02(+0.08%)
Sep 26, 2007 20.97 20.98 20.21 20.27 13,856,089 -0.50(-2.40%)
Sep 25, 2007 20.65 20.83 20.31 20.76 4,964,761 +0.16(+0.79%)
Sep 24, 2007 20.98 20.99 20.29 20.60 7,113,554 -0.32(-1.53%)
Sep 21, 2007 21.01 21.16 20.87 20.92 5,953,997 +0.01(+0.04%)
Sep 20, 2007 20.98 21.13 20.80 20.91 4,974,460 -0.12(-0.59%)
Sep 19, 2007 20.70 21.14 20.69 21.04 7,181,174 +0.38(+1.85%)
Sep 18, 2007 20.09 20.67 19.99 20.66 5,488,693 +0.65(+3.27%)
Sep 17, 2007 19.89 20.12 19.85 20.00 4,084,989 -0.05(-0.27%)
Sep 14, 2007 19.95 20.08 19.79 20.06 3,380,248 +0.01(+0.04%)
Sep 13, 2007 20.24 20.32 19.88 20.05 3,348,740 -0.06(-0.31%)
Sep 12, 2007 20.24 20.38 20.07 20.11 4,826,563 -0.27(-1.34%)
Sep 11, 2007 20.31 20.55 20.13 20.38 4,005,168 +0.23(+1.16%)
Sep 10, 2007 20.24 20.38 19.85 20.15 5,737,686 +0.05(+0.23%)
Sep 07, 2007 20.12 20.19 19.81 20.10 8,574,790 -0.38(-1.86%)
Sep 06, 2007 20.52 20.52 20.20 20.48 5,758,182 +0.05(+0.27%)
Sep 05, 2007 20.52 20.72 20.31 20.43 5,747,385 -0.12(-0.57%)
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.