Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2007 18.02 18.20 17.74 18.00 2,309,545 +0.15(+0.82%)
Nov 29, 2007 18.16 18.31 17.81 17.85 2,013,051 -0.40(-2.19%)
Nov 28, 2007 17.77 20.25 17.76 18.25 3,415,740 +0.50(+2.82%)
Nov 27, 2007 17.68 17.90 17.48 17.75 1,707,644 +0.11(+0.61%)
Nov 26, 2007 17.76 18.21 17.61 17.64 1,578,393 -0.21(-1.16%)
Nov 23, 2007 17.70 17.91 17.62 17.85 447,689 +0.25(+1.40%)
Nov 21, 2007 17.77 17.93 17.60 17.60 2,222,224 -0.35(-1.97%)
Nov 20, 2007 17.64 18.09 17.62 17.96 2,072,234 +0.34(+1.92%)
Nov 19, 2007 18.06 18.10 17.56 17.62 1,762,785 -0.56(-3.09%)
Nov 16, 2007 18.07 18.32 17.89 18.18 2,928,868 +0.06(+0.34%)
Nov 15, 2007 18.33 18.57 18.01 18.12 2,423,514 -0.22(-1.22%)
Nov 14, 2007 18.98 19.01 18.34 18.34 1,614,415 -0.57(-3.01%)
Nov 13, 2007 18.49 18.93 18.41 18.91 1,589,436 +0.50(+2.72%)
Nov 12, 2007 18.45 18.87 18.37 18.41 2,329,619 -0.22(-1.16%)
Nov 09, 2007 18.80 18.90 18.58 18.63 2,065,484 -0.42(-2.22%)
Nov 08, 2007 18.91 19.09 18.64 19.05 2,709,850 +0.10(+0.53%)
Nov 07, 2007 18.74 19.28 18.61 18.95 2,763,069 -0.01(-0.04%)
Nov 06, 2007 18.65 19.01 18.51 18.96 1,520,220 +0.29(+1.57%)
Nov 05, 2007 18.53 18.80 18.48 18.67 969,195 -0.06(-0.33%)
Nov 02, 2007 18.76 18.99 18.54 18.73 934,311 -0.06(-0.33%)
Nov 01, 2007 19.13 19.28 18.79 18.79 1,281,805 -0.41(-2.13%)
Oct 31, 2007 19.14 19.44 18.97 19.20 1,649,167 +0.10(+0.52%)
Oct 30, 2007 19.01 19.41 18.94 19.10 1,125,199 +0.04(+0.20%)
Oct 29, 2007 19.07 19.20 18.86 19.06 1,030,534 +0.02(+0.12%)
Oct 26, 2007 19.16 19.33 18.91 19.04 1,289,726 -0.01(-0.04%)
Oct 25, 2007 19.27 19.37 18.84 19.04 1,726,301 -0.35(-1.79%)
Oct 24, 2007 18.54 19.54 18.20 19.39 3,066,931 -0.16(-0.83%)
Oct 23, 2007 19.50 19.73 19.29 19.55 1,639,687 +0.01(+0.04%)
Oct 22, 2007 19.40 19.59 19.25 19.54 1,604,236 +0.02(+0.12%)
Oct 19, 2007 20.13 20.13 19.52 19.52 1,830,835 -0.65(-3.21%)
Oct 18, 2007 20.04 20.41 20.03 20.17 1,136,496 +0.12(+0.58%)
Oct 17, 2007 20.00 20.15 19.82 20.05 846,269 +0.10(+0.50%)
Oct 16, 2007 20.13 20.21 19.88 19.95 816,013 -0.15(-0.77%)
Oct 15, 2007 20.52 20.62 20.05 20.11 841,205 -0.33(-1.62%)
Oct 12, 2007 20.49 20.64 20.33 20.44 1,012,224 -0.05(-0.26%)
Oct 11, 2007 20.85 21.02 20.40 20.49 1,078,970 -0.23(-1.11%)
Oct 10, 2007 20.94 21.00 20.58 20.72 972,229 -0.25(-1.21%)
Oct 09, 2007 21.18 21.20 20.88 20.98 899,510 -0.24(-1.13%)
Oct 08, 2007 20.94 21.35 20.77 21.22 1,200,256 +0.28(+1.32%)
Oct 05, 2007 20.74 21.02 20.72 20.94 804,326 +0.39(+1.91%)
Oct 04, 2007 20.63 20.68 20.44 20.55 1,578,265 -0.15(-0.74%)
Oct 03, 2007 20.48 20.83 20.28 20.70 1,865,506 +0.11(+0.52%)
Oct 02, 2007 19.88 20.83 19.87 20.59 1,940,563 +0.71(+3.56%)
Oct 01, 2007 19.74 19.90 19.47 19.88 1,168,960 +0.20(+1.02%)
Sep 28, 2007 19.81 19.89 19.41 19.68 1,349,719 -0.23(-1.16%)
Sep 27, 2007 19.56 19.95 19.54 19.91 1,411,271 +0.43(+2.21%)
Sep 26, 2007 19.48 19.71 19.42 19.48 1,097,020 +0.15(+0.80%)
Sep 25, 2007 19.42 19.53 19.28 19.33 1,229,733 -0.25(-1.30%)
Sep 24, 2007 20.08 20.11 19.44 19.58 1,613,976 -0.53(-2.64%)
Sep 21, 2007 20.31 20.57 20.08 20.11 1,336,344 +0.04(+0.19%)
Sep 20, 2007 20.22 20.32 19.98 20.08 861,332 -0.22(-1.10%)
Sep 19, 2007 20.01 20.50 20.01 20.30 1,216,358 +0.39(+1.93%)
Sep 18, 2007 19.31 19.91 19.18 19.91 1,092,865 +0.59(+3.03%)
Sep 17, 2007 19.43 19.63 19.28 19.33 961,840 -0.21(-1.06%)
Sep 14, 2007 19.41 19.68 19.32 19.54 811,468 +0.05(+0.24%)
Sep 13, 2007 19.58 19.68 19.38 19.49 775,757 +0.08(+0.40%)
Sep 12, 2007 19.38 19.49 19.24 19.41 1,255,834 +0.02(+0.12%)
Sep 11, 2007 19.24 19.55 19.17 19.39 1,095,462 +0.25(+1.33%)
Sep 10, 2007 19.69 19.69 18.90 19.14 1,549,567 -0.45(-2.32%)
Sep 07, 2007 19.87 19.96 19.52 19.59 1,175,972 -0.32(-1.62%)
Sep 06, 2007 19.95 20.05 19.75 19.91 768,485 +0.15(+0.78%)
Sep 05, 2007 20.18 20.18 19.71 19.76 1,375,820 -0.49(-2.43%)
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.