Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2007 17.59 18.15 17.48 17.98 1,812,588 +0.14(+0.80%)
Dec 28, 2007 17.94 18.05 17.09 17.84 2,630,336 -0.13(-0.70%)
Dec 27, 2007 17.90 18.48 17.90 17.96 4,092,144 -0.31(-1.69%)
Dec 26, 2007 18.02 18.38 17.96 18.27 4,014,116 +0.26(+1.46%)
Dec 24, 2007 18.18 18.19 17.68 18.01 3,063,611 -0.33(-1.78%)
Dec 21, 2007 17.29 18.33 16.76 18.33 18,785,944 +1.49(+8.84%)
Dec 20, 2007 16.45 17.10 16.45 16.84 6,456,331 +0.06(+0.34%)
Dec 19, 2007 16.56 17.54 15.85 16.79 10,376,220 +0.25(+1.49%)
Dec 18, 2007 16.62 17.14 16.15 16.54 9,249,112 +0.21(+1.30%)
Dec 17, 2007 16.01 16.59 15.73 16.33 12,978,638 +0.13(+0.81%)
Dec 14, 2007 14.95 16.37 14.95 16.20 11,669,429 +0.52(+3.33%)
Dec 13, 2007 15.52 15.86 15.46 15.68 3,774,033 -0.34(-2.11%)
Dec 12, 2007 16.20 16.33 15.80 16.01 4,741,147 -0.20(-1.24%)
Dec 11, 2007 15.86 16.35 15.86 16.21 4,325,398 +0.13(+0.78%)
Dec 10, 2007 15.81 16.68 15.69 16.09 10,627,028 -0.02(-0.14%)
Dec 07, 2007 15.76 16.27 15.75 16.11 14,865,953 +0.31(+1.96%)
Dec 06, 2007 15.78 15.93 15.64 15.80 10,504,563 -0.09(-0.54%)
Dec 05, 2007 16.01 16.30 15.60 15.89 13,579,397 +0.13(+0.84%)
Dec 04, 2007 15.49 16.23 15.25 15.76 16,979,206 +0.15(+0.99%)
Dec 03, 2007 14.50 15.73 14.39 15.60 62,645,936 +0.56(+3.73%)
Nov 30, 2007 14.91 15.35 14.79 15.04 13,151,073 -0.33(-2.13%)
Nov 29, 2007 15.26 15.44 15.11 15.37 3,627,944 +0.14(+0.90%)
Nov 28, 2007 14.72 15.26 14.72 15.23 2,372,668 +0.72(+4.98%)
Nov 27, 2007 14.36 14.53 14.27 14.51 5,401,241 -0.06(-0.43%)
Nov 26, 2007 15.10 15.13 14.52 14.57 796,940 -0.37(-2.49%)
Nov 23, 2007 14.75 14.97 14.73 14.94 411,909 +0.46(+3.21%)
Nov 21, 2007 14.40 14.66 14.32 14.48 2,298,315 -0.44(-2.92%)
Nov 20, 2007 14.87 15.04 14.67 14.91 1,797,077 +0.10(+0.66%)
Nov 19, 2007 14.89 14.94 14.70 14.82 1,742,411 -0.45(-2.96%)
Nov 16, 2007 15.33 15.38 15.03 15.27 2,274,752 +0.12(+0.79%)
Nov 15, 2007 15.22 15.39 14.94 15.15 2,410,892 -0.88(-5.47%)
Nov 14, 2007 16.08 16.21 15.86 16.03 1,968,962 -0.03(-0.18%)
Nov 13, 2007 15.68 16.07 15.68 16.05 1,845,214 +0.76(+4.94%)
Nov 12, 2007 15.28 15.63 15.13 15.30 2,553,491 -0.20(-1.29%)
Nov 09, 2007 15.25 15.66 14.97 15.50 3,156,168 -0.42(-2.66%)
Nov 08, 2007 15.70 16.11 15.62 15.92 2,969,470 -0.32(-1.94%)
Nov 07, 2007 16.66 16.70 16.15 16.24 1,227,175 -0.61(-3.64%)
Nov 06, 2007 16.36 16.96 16.36 16.85 1,340,115 +0.22(+1.34%)
Nov 05, 2007 16.35 16.64 16.34 16.63 907,597 -0.15(-0.92%)
Nov 02, 2007 16.69 16.86 16.53 16.78 1,211,118 -0.11(-0.68%)
Nov 01, 2007 17.36 17.36 16.80 16.90 1,049,496 -0.67(-3.82%)
Oct 31, 2007 17.42 17.68 17.34 17.57 2,113,828 +0.34(+2.00%)
Oct 30, 2007 17.26 17.32 17.18 17.22 868,849 +0.22(+1.28%)
Oct 29, 2007 17.10 17.14 16.84 17.00 604,773 +0.06(+0.34%)
Oct 26, 2007 16.83 17.04 16.71 16.95 1,055,779 +0.29(+1.72%)
Oct 25, 2007 16.75 16.79 16.46 16.66 899,917 -0.05(-0.27%)
Oct 24, 2007 16.69 16.72 16.21 16.71 1,066,950 +0.17(+1.04%)
Oct 23, 2007 16.37 16.54 16.17 16.54 1,336,785 +0.55(+3.44%)
Oct 22, 2007 15.54 16.05 15.53 15.99 979,332 +0.10(+0.65%)
Oct 19, 2007 16.35 16.39 15.85 15.88 1,128,213 -0.64(-3.88%)
Oct 18, 2007 16.51 16.59 16.33 16.52 724,506 -0.17(-1.00%)
Oct 17, 2007 16.70 16.75 16.45 16.69 550,492 +0.42(+2.57%)
Oct 16, 2007 16.39 16.43 16.11 16.27 2,096,723 -0.44(-2.61%)
Oct 15, 2007 16.81 16.82 16.55 16.71 657,484 -0.26(-1.55%)
Oct 12, 2007 16.83 16.99 16.75 16.97 493,244 +0.00(+0.00%)
Oct 11, 2007 17.13 17.34 16.89 16.97 720,841 -0.20(-1.17%)
Oct 10, 2007 17.09 17.17 16.87 17.17 2,475,645 +0.22(+1.28%)
Oct 09, 2007 16.50 16.95 16.45 16.95 3,202,770 +0.49(+2.99%)
Oct 08, 2007 16.45 16.58 16.36 16.46 944,424 -0.09(-0.55%)
Oct 05, 2007 16.23 16.64 16.23 16.55 1,219,845 +0.36(+2.23%)
Oct 04, 2007 16.27 16.28 16.04 16.19 791,878 +0.13(+0.78%)
Oct 03, 2007 16.15 16.20 16.03 16.07 1,332,771 -0.06(-0.39%)
Oct 02, 2007 16.02 16.16 15.99 16.13 2,179,803 +0.23(+1.44%)
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.