Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2007 17.56 17.56 17.30 17.34 939,303 -0.03(-0.15%)
Nov 29, 2007 17.50 17.60 17.16 17.36 1,340,667 -0.42(-2.34%)
Nov 28, 2007 17.69 17.86 17.58 17.78 855,435 +0.24(+1.39%)
Nov 27, 2007 17.57 17.61 17.48 17.53 1,159,544 -0.08(-0.48%)
Nov 26, 2007 17.86 17.88 17.61 17.62 710,696 -0.23(-1.26%)
Nov 23, 2007 17.71 17.89 17.65 17.84 215,492 +0.18(+1.03%)
Nov 21, 2007 17.73 17.75 17.55 17.66 461,059 -0.17(-0.97%)
Nov 20, 2007 17.91 17.98 17.80 17.84 629,292 -0.06(-0.32%)
Nov 19, 2007 18.05 18.10 17.89 17.89 404,981 -0.30(-1.65%)
Nov 16, 2007 18.09 18.32 18.00 18.19 840,715 +0.22(+1.21%)
Nov 15, 2007 18.06 18.27 17.95 17.98 433,929 -0.33(-1.79%)
Nov 14, 2007 18.80 18.83 18.26 18.30 668,185 -0.41(-2.20%)
Nov 13, 2007 18.46 18.74 18.46 18.72 579,546 +0.48(+2.62%)
Nov 12, 2007 18.55 18.59 18.23 18.24 513,745 -0.52(-2.78%)
Nov 09, 2007 19.05 19.05 18.76 18.76 763,393 -0.32(-1.69%)
Nov 08, 2007 19.29 19.40 18.96 19.08 1,232,807 -0.23(-1.19%)
Nov 07, 2007 19.34 19.72 19.24 19.31 908,553 -0.23(-1.18%)
Nov 06, 2007 19.36 19.61 19.36 19.54 643,805 +0.18(+0.94%)
Nov 05, 2007 19.27 19.38 19.21 19.36 615,951 -0.02(-0.11%)
Nov 02, 2007 19.37 19.43 19.30 19.38 979,779 +0.32(+1.69%)
Nov 01, 2007 19.16 19.19 19.05 19.06 561,682 -0.23(-1.17%)
Oct 31, 2007 19.14 19.32 19.08 19.29 640,598 +0.21(+1.09%)
Oct 30, 2007 18.94 19.13 18.93 19.08 582,033 +0.06(+0.30%)
Oct 29, 2007 18.86 19.04 18.83 19.02 711,826 +0.15(+0.80%)
Oct 26, 2007 18.72 18.91 18.72 18.87 660,949 +0.19(+1.02%)
Oct 25, 2007 18.61 18.72 18.60 18.68 559,647 +0.10(+0.55%)
Oct 24, 2007 18.61 18.65 18.46 18.58 283,554 -0.08(-0.40%)
Oct 23, 2007 18.53 18.67 18.49 18.65 403,172 +0.35(+1.91%)
Oct 22, 2007 18.38 18.40 18.24 18.30 537,940 -0.34(-1.80%)
Oct 19, 2007 18.67 18.73 18.61 18.64 476,887 +0.08(+0.45%)
Oct 18, 2007 18.52 18.60 18.49 18.56 403,172 +0.05(+0.29%)
Oct 17, 2007 18.48 18.52 18.44 18.50 283,328 +0.16(+0.87%)
Oct 16, 2007 18.38 18.47 18.32 18.34 276,319 -0.05(-0.26%)
Oct 15, 2007 18.45 18.49 18.38 18.39 329,005 -0.08(-0.45%)
Oct 12, 2007 18.48 18.50 18.42 18.48 327,422 +0.03(+0.17%)
Oct 11, 2007 18.37 18.49 18.36 18.45 300,739 +0.16(+0.89%)
Oct 10, 2007 18.16 18.32 18.15 18.28 374,229 +0.11(+0.61%)
Oct 09, 2007 18.07 18.18 18.05 18.17 484,575 +0.07(+0.39%)
Oct 08, 2007 18.03 18.10 18.03 18.10 261,395 +0.00(+0.00%)
Oct 05, 2007 17.99 18.14 17.94 18.10 738,508 +0.34(+1.92%)
Oct 04, 2007 17.69 17.79 17.66 17.76 357,270 +0.06(+0.35%)
Oct 03, 2007 17.71 17.78 17.69 17.70 254,611 +0.02(+0.13%)
Oct 02, 2007 17.72 17.74 17.61 17.68 416,739 -0.12(-0.67%)
Oct 01, 2007 17.77 17.88 17.75 17.80 443,648 +0.08(+0.47%)
Sep 28, 2007 17.75 17.81 17.68 17.71 1,221,049 +0.00(+0.02%)
Sep 27, 2007 17.71 17.74 17.65 17.71 363,149 +0.04(+0.20%)
Sep 26, 2007 17.67 17.71 17.62 17.67 625,222 -0.06(-0.35%)
Sep 25, 2007 17.72 17.77 17.69 17.73 435,733 +0.04(+0.20%)
Sep 24, 2007 17.69 17.76 17.69 17.70 671,803 -0.04(-0.20%)
Sep 21, 2007 17.72 17.81 17.65 17.73 3,301,582 +0.04(+0.22%)
Sep 20, 2007 17.41 17.78 17.65 17.69 3,415,547 +0.02(+0.10%)
Sep 19, 2007 17.62 17.73 17.58 17.68 1,678,717 +0.01(+0.07%)
Sep 18, 2007 17.33 17.67 17.33 17.66 1,887,652 +0.42(+2.46%)
Sep 17, 2007 17.30 17.40 17.19 17.24 660,723 -0.03(-0.15%)
Sep 14, 2007 17.28 17.40 17.23 17.27 555,351 -0.04(-0.23%)
Sep 13, 2007 17.29 17.34 17.26 17.30 362,923 +0.03(+0.18%)
Sep 12, 2007 17.27 17.32 17.18 17.27 1,325,291 -0.07(-0.41%)
Sep 11, 2007 17.35 17.38 17.28 17.34 2,213,717 +0.15(+0.87%)
Sep 10, 2007 17.12 17.22 17.12 17.19 1,371,996 +0.06(+0.34%)
Sep 07, 2007 17.03 17.17 17.01 17.14 1,100,979 -0.03(-0.15%)
Sep 06, 2007 17.02 17.18 16.97 17.16 1,299,739 +0.14(+0.83%)
Sep 05, 2007 16.92 17.05 16.90 17.02 1,757,859 +0.04(+0.23%)
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.