Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2007 17.57 17.57 17.31 17.34 938,809 -0.03(-0.15%)
Nov 29, 2007 17.51 17.61 17.17 17.37 1,339,961 -0.42(-2.34%)
Nov 28, 2007 17.70 17.87 17.59 17.79 854,985 +0.24(+1.39%)
Nov 27, 2007 17.58 17.62 17.49 17.54 1,158,934 -0.08(-0.48%)
Nov 26, 2007 17.87 17.88 17.61 17.63 710,322 -0.23(-1.26%)
Nov 23, 2007 17.72 17.90 17.65 17.85 215,379 +0.18(+1.03%)
Nov 21, 2007 17.73 17.76 17.56 17.67 460,816 -0.17(-0.97%)
Nov 20, 2007 17.92 17.99 17.81 17.84 628,961 -0.06(-0.32%)
Nov 19, 2007 18.06 18.11 17.90 17.90 404,768 -0.30(-1.65%)
Nov 16, 2007 18.10 18.33 18.01 18.20 840,272 +0.22(+1.21%)
Nov 15, 2007 18.07 18.28 17.96 17.99 433,701 -0.33(-1.79%)
Nov 14, 2007 18.81 18.84 18.27 18.31 667,833 -0.41(-2.20%)
Nov 13, 2007 18.47 18.75 18.47 18.73 579,241 +0.48(+2.62%)
Nov 12, 2007 18.56 18.60 18.24 18.25 513,474 -0.52(-2.78%)
Nov 09, 2007 19.06 19.06 18.77 18.77 762,991 -0.32(-1.69%)
Nov 08, 2007 19.30 19.41 18.97 19.09 1,232,159 -0.23(-1.19%)
Nov 07, 2007 19.35 19.73 19.25 19.32 908,075 -0.23(-1.18%)
Nov 06, 2007 19.37 19.62 19.37 19.55 643,466 +0.18(+0.94%)
Nov 05, 2007 19.28 19.39 19.22 19.37 615,627 -0.02(-0.11%)
Nov 02, 2007 19.38 19.44 19.31 19.39 979,263 +0.32(+1.69%)
Nov 01, 2007 19.17 19.20 19.06 19.07 561,387 -0.23(-1.17%)
Oct 31, 2007 19.15 19.33 19.09 19.30 640,261 +0.21(+1.09%)
Oct 30, 2007 18.95 19.14 18.94 19.09 581,727 +0.06(+0.30%)
Oct 29, 2007 18.87 19.05 18.84 19.03 711,452 +0.15(+0.80%)
Oct 26, 2007 18.73 18.92 18.73 18.88 660,601 +0.19(+1.02%)
Oct 25, 2007 18.61 18.73 18.61 18.69 559,353 +0.10(+0.55%)
Oct 24, 2007 18.62 18.66 18.47 18.59 283,405 -0.08(-0.40%)
Oct 23, 2007 18.54 18.68 18.50 18.66 402,960 +0.35(+1.91%)
Oct 22, 2007 18.39 18.41 18.25 18.31 537,657 -0.34(-1.80%)
Oct 19, 2007 18.68 18.74 18.61 18.65 476,636 +0.08(+0.45%)
Oct 18, 2007 18.53 18.61 18.50 18.57 402,960 +0.05(+0.29%)
Oct 17, 2007 18.49 18.53 18.45 18.51 283,179 +0.16(+0.87%)
Oct 16, 2007 18.39 18.48 18.33 18.35 276,173 -0.05(-0.26%)
Oct 15, 2007 18.46 18.50 18.38 18.40 328,831 -0.08(-0.45%)
Oct 12, 2007 18.49 18.51 18.43 18.49 327,249 +0.03(+0.17%)
Oct 11, 2007 18.38 18.50 18.37 18.46 300,581 +0.16(+0.89%)
Oct 10, 2007 18.17 18.33 18.15 18.29 374,032 +0.11(+0.61%)
Oct 09, 2007 18.08 18.19 18.06 18.18 484,320 +0.07(+0.39%)
Oct 08, 2007 18.04 18.11 18.04 18.11 261,257 +0.00(+0.00%)
Oct 05, 2007 18.00 18.15 17.95 18.11 738,120 +0.34(+1.92%)
Oct 04, 2007 17.69 17.80 17.67 17.77 357,082 +0.06(+0.35%)
Oct 03, 2007 17.72 17.79 17.70 17.71 254,477 +0.02(+0.13%)
Oct 02, 2007 17.73 17.75 17.62 17.69 416,520 -0.12(-0.67%)
Oct 01, 2007 17.78 17.89 17.76 17.81 443,414 +0.08(+0.47%)
Sep 28, 2007 17.76 17.82 17.69 17.72 1,220,407 +0.00(+0.02%)
Sep 27, 2007 17.72 17.75 17.65 17.72 362,958 +0.04(+0.20%)
Sep 26, 2007 17.68 17.72 17.63 17.68 624,893 -0.06(-0.35%)
Sep 25, 2007 17.73 17.78 17.70 17.74 435,504 +0.04(+0.20%)
Sep 24, 2007 17.69 17.77 17.69 17.71 671,449 -0.04(-0.20%)
Sep 21, 2007 17.73 17.82 17.66 17.74 3,299,844 +0.04(+0.23%)
Sep 20, 2007 17.42 17.79 17.65 17.70 3,413,749 +0.02(+0.10%)
Sep 19, 2007 17.63 17.74 17.59 17.69 1,677,833 +0.01(+0.07%)
Sep 18, 2007 17.34 17.68 17.34 17.67 1,886,658 +0.42(+2.46%)
Sep 17, 2007 17.31 17.41 17.20 17.25 660,375 -0.03(-0.15%)
Sep 14, 2007 17.29 17.41 17.24 17.27 555,059 -0.04(-0.23%)
Sep 13, 2007 17.30 17.34 17.27 17.31 362,732 +0.03(+0.18%)
Sep 12, 2007 17.28 17.33 17.19 17.28 1,324,593 -0.07(-0.41%)
Sep 11, 2007 17.36 17.38 17.29 17.35 2,212,552 +0.15(+0.87%)
Sep 10, 2007 17.13 17.23 17.13 17.20 1,371,274 +0.06(+0.34%)
Sep 07, 2007 17.04 17.18 17.02 17.15 1,100,400 -0.03(-0.15%)
Sep 06, 2007 17.03 17.19 16.98 17.17 1,299,055 +0.14(+0.83%)
Sep 05, 2007 16.93 17.06 16.91 17.03 1,756,934 +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.