Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2007 17.27 17.50 16.83 16.87 154,236 -0.15(-0.88%)
Nov 29, 2007 16.82 17.12 16.62 17.02 148,794 +0.19(+1.13%)
Nov 28, 2007 16.79 17.05 16.60 16.83 438,257 +0.23(+1.39%)
Nov 27, 2007 15.76 16.99 15.71 16.60 425,530 +0.92(+5.87%)
Nov 26, 2007 16.06 16.13 15.65 15.68 129,542 -0.26(-1.63%)
Nov 23, 2007 15.78 16.12 15.72 15.94 29,296 +0.25(+1.59%)
Nov 21, 2007 15.73 15.99 15.66 15.69 128,144 -0.10(-0.63%)
Nov 20, 2007 15.45 15.82 15.27 15.79 210,966 +0.53(+3.47%)
Nov 19, 2007 15.50 15.50 15.10 15.26 118,341 -0.34(-2.18%)
Nov 16, 2007 15.83 15.92 15.40 15.60 122,831 -0.19(-1.20%)
Nov 15, 2007 15.89 16.17 15.75 15.79 120,001 -0.14(-0.88%)
Nov 14, 2007 16.12 16.15 15.79 15.93 98,305 -0.16(-0.99%)
Nov 13, 2007 16.05 16.22 15.68 16.09 165,209 +0.08(+0.50%)
Nov 12, 2007 16.24 16.24 15.81 16.01 149,743 -0.14(-0.87%)
Nov 09, 2007 16.00 16.23 15.55 16.15 265,303 +0.05(+0.31%)
Nov 08, 2007 16.02 16.25 15.63 16.10 143,695 +0.23(+1.45%)
Nov 07, 2007 16.24 16.34 15.83 15.87 205,291 -0.62(-3.76%)
Nov 06, 2007 16.21 16.53 15.63 16.49 304,623 +0.38(+2.36%)
Nov 05, 2007 16.05 16.38 15.50 16.11 327,811 -0.13(-0.80%)
Nov 02, 2007 16.56 16.60 15.89 16.24 410,707 +0.02(+0.12%)
Nov 01, 2007 18.10 18.10 16.20 16.22 708,990 -1.88(-10.39%)
Oct 31, 2007 17.96 18.15 17.51 18.10 221,485 +0.41(+2.32%)
Oct 30, 2007 17.79 18.15 17.63 17.69 190,632 -0.01(-0.06%)
Oct 29, 2007 17.56 17.99 17.50 17.70 216,652 +0.26(+1.49%)
Oct 26, 2007 16.76 17.44 16.51 17.44 270,983 +0.95(+5.76%)
Oct 25, 2007 16.60 16.73 16.40 16.49 120,686 -0.01(-0.06%)
Oct 24, 2007 16.70 16.75 16.42 16.50 135,412 -0.18(-1.08%)
Oct 23, 2007 16.93 16.93 16.53 16.68 113,050 -0.06(-0.36%)
Oct 22, 2007 16.59 16.82 16.41 16.74 109,200 +0.20(+1.21%)
Oct 19, 2007 16.92 16.95 16.50 16.54 150,894 -0.37(-2.19%)
Oct 18, 2007 17.10 17.10 16.87 16.91 91,468 -0.22(-1.28%)
Oct 17, 2007 17.36 17.45 16.89 17.13 195,107 -0.02(-0.12%)
Oct 16, 2007 17.40 17.56 17.12 17.15 123,347 -0.25(-1.44%)
Oct 15, 2007 17.76 17.95 17.05 17.40 151,494 -0.29(-1.64%)
Oct 12, 2007 17.81 18.11 16.97 17.69 135,040 +0.02(+0.11%)
Oct 11, 2007 17.80 18.14 17.52 17.67 266,524 +0.15(+0.86%)
Oct 10, 2007 17.48 17.80 17.27 17.52 311,957 +0.57(+3.36%)
Oct 09, 2007 17.11 17.25 16.91 16.95 138,621 -0.03(-0.18%)
Oct 08, 2007 17.02 17.30 16.77 16.98 192,837 +0.00(+0.00%)
Oct 05, 2007 16.70 17.09 16.56 16.98 168,604 +0.48(+2.91%)
Oct 04, 2007 16.37 16.52 16.12 16.50 204,060 +0.30(+1.85%)
Oct 03, 2007 16.71 16.73 16.07 16.20 295,844 -0.45(-2.70%)
Oct 02, 2007 16.74 17.00 16.46 16.65 237,253 +0.03(+0.18%)
Oct 01, 2007 16.10 16.69 15.95 16.62 267,424 +0.68(+4.27%)
Sep 28, 2007 16.15 16.40 15.85 15.94 405,114 -0.03(-0.19%)
Sep 27, 2007 14.82 16.42 14.75 15.97 1,016,686 +1.45(+9.99%)
Sep 26, 2007 14.43 14.54 14.27 14.52 200,010 +0.16(+1.11%)
Sep 25, 2007 14.11 14.40 13.91 14.36 445,501 +0.13(+0.91%)
Sep 24, 2007 14.80 14.93 13.87 14.23 360,778 -0.53(-3.59%)
Sep 21, 2007 14.90 15.00 14.75 14.76 167,234 -0.01(-0.07%)
Sep 20, 2007 14.98 15.00 14.68 14.77 127,839 -0.20(-1.34%)
Sep 19, 2007 15.01 15.10 14.90 14.97 177,592 +0.08(+0.54%)
Sep 18, 2007 14.80 14.91 14.60 14.89 104,062 +0.14(+0.95%)
Sep 17, 2007 14.89 14.89 14.73 14.75 95,338 -0.15(-1.01%)
Sep 14, 2007 14.78 15.04 14.76 14.90 106,776 +0.04(+0.27%)
Sep 13, 2007 15.40 15.43 14.84 14.86 125,755 -0.50(-3.26%)
Sep 12, 2007 15.26 15.49 15.22 15.36 77,323 +0.01(+0.07%)
Sep 11, 2007 15.30 15.64 15.10 15.35 200,247 +0.10(+0.66%)
Sep 10, 2007 15.44 15.66 14.90 15.25 95,564 -0.09(-0.59%)
Sep 07, 2007 15.54 15.64 15.20 15.34 123,130 -0.30(-1.92%)
Sep 06, 2007 16.33 16.33 15.60 15.64 148,210 -0.54(-3.34%)
Sep 05, 2007 16.21 16.30 16.08 16.18 64,908 -0.07(-0.43%)
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.