Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2007 16.95 17.05 16.85 16.93 7,267,739 -0.08(-0.50%)
Dec 28, 2007 17.18 17.23 16.94 17.02 8,216,699 +0.13(+0.75%)
Dec 27, 2007 17.14 17.37 16.87 16.89 8,982,555 -0.34(-1.97%)
Dec 26, 2007 16.87 17.29 16.87 17.23 8,302,971 +0.29(+1.71%)
Dec 24, 2007 16.98 17.17 16.84 16.94 4,398,622 -0.02(-0.12%)
Dec 21, 2007 16.86 17.09 16.78 16.96 16,000,110 +0.26(+1.56%)
Dec 20, 2007 16.62 16.73 16.45 16.70 9,482,558 +0.18(+1.11%)
Dec 19, 2007 16.38 16.73 16.33 16.52 16,318,704 +0.18(+1.12%)
Dec 18, 2007 16.57 16.79 16.09 16.33 19,416,210 -0.14(-0.86%)
Dec 17, 2007 17.01 17.07 16.35 16.47 18,855,870 -0.60(-3.51%)
Dec 14, 2007 17.46 17.51 17.06 17.07 13,312,380 -0.36(-2.06%)
Dec 13, 2007 17.34 17.47 17.01 17.43 13,480,690 -0.13(-0.72%)
Dec 12, 2007 17.86 17.96 17.24 17.56 16,427,165 +0.13(+0.73%)
Dec 11, 2007 17.92 18.08 17.31 17.43 15,199,554 -0.42(-2.37%)
Dec 10, 2007 17.60 17.91 17.58 17.86 9,098,421 +0.27(+1.52%)
Dec 07, 2007 17.75 17.75 17.37 17.59 9,732,717 -0.16(-0.88%)
Dec 06, 2007 17.70 17.82 17.41 17.74 12,415,537 +0.16(+0.88%)
Dec 05, 2007 17.40 17.75 17.36 17.59 15,786,892 +0.37(+2.13%)
Dec 04, 2007 17.29 17.46 17.15 17.22 12,567,102 -0.13(-0.77%)
Dec 03, 2007 17.29 17.48 17.05 17.36 16,002,573 +0.21(+1.24%)
Nov 30, 2007 17.34 17.40 17.07 17.14 16,289,117 -0.03(-0.16%)
Nov 29, 2007 16.94 17.29 16.90 17.17 14,150,088 +0.20(+1.16%)
Nov 28, 2007 16.88 17.29 16.83 16.98 26,972,538 +0.23(+1.35%)
Nov 27, 2007 16.45 16.77 16.35 16.75 21,930,482 +0.56(+3.49%)
Nov 26, 2007 16.62 16.70 16.16 16.18 18,236,528 -0.07(-0.43%)
Nov 23, 2007 15.80 16.28 15.74 16.26 9,350,939 +0.59(+3.74%)
Nov 21, 2007 15.51 15.94 15.25 15.67 15,899,544 -0.16(-1.03%)
Nov 20, 2007 16.18 16.28 15.43 15.83 20,200,264 -0.19(-1.19%)
Nov 19, 2007 16.40 16.45 15.89 16.02 18,244,212 -0.45(-2.74%)
Nov 16, 2007 16.87 16.87 16.23 16.47 23,037,606 -0.15(-0.89%)
Nov 15, 2007 16.73 16.94 16.40 16.62 23,554,498 +0.03(+0.17%)
Nov 14, 2007 16.91 17.00 16.58 16.59 26,342,480 -0.02(-0.13%)
Nov 13, 2007 16.52 16.68 16.12 16.62 32,904,466 +1.48(+9.74%)
Nov 12, 2007 15.12 15.35 15.00 15.14 18,862,004 +0.10(+0.66%)
Nov 09, 2007 15.26 15.56 15.02 15.04 29,344,234 -0.45(-2.92%)
Nov 08, 2007 16.52 16.52 14.72 15.49 46,062,548 -1.00(-6.08%)
Nov 07, 2007 16.84 16.98 16.47 16.50 17,216,904 -0.58(-3.39%)
Nov 06, 2007 16.55 17.12 16.54 17.07 20,484,514 +0.54(+3.29%)
Nov 05, 2007 16.73 16.76 16.26 16.53 16,735,038 -0.35(-2.05%)
Nov 02, 2007 16.83 16.99 16.74 16.88 15,777,547 +0.08(+0.46%)
Nov 01, 2007 16.94 17.06 16.76 16.80 22,565,224 -0.33(-1.94%)
Oct 31, 2007 17.19 17.26 16.86 17.13 27,806,824 +0.47(+2.80%)
Oct 30, 2007 16.69 16.77 16.57 16.66 12,274,253 -0.13(-0.76%)
Oct 29, 2007 16.78 16.95 16.69 16.79 17,414,720 +0.12(+0.72%)
Oct 26, 2007 16.46 17.00 16.16 16.67 28,103,354 +0.37(+2.25%)
Oct 25, 2007 16.49 16.49 15.61 16.30 40,328,968 -0.07(-0.43%)
Oct 24, 2007 16.65 16.93 15.90 16.38 66,548,360 -1.09(-6.22%)
Oct 23, 2007 17.60 17.80 17.33 17.46 20,427,326 +0.06(+0.32%)
Oct 22, 2007 17.31 17.47 17.12 17.41 14,573,825 -0.01(-0.04%)
Oct 19, 2007 17.86 17.96 17.40 17.41 22,742,036 -0.59(-3.26%)
Oct 18, 2007 17.96 18.08 17.84 18.00 10,582,660 +0.03(+0.16%)
Oct 17, 2007 18.14 18.21 17.70 17.97 12,733,307 +0.13(+0.71%)
Oct 16, 2007 17.96 18.03 17.70 17.84 13,838,741 -0.25(-1.37%)
Oct 15, 2007 18.35 18.53 17.86 18.09 15,484,946 -0.32(-1.73%)
Oct 12, 2007 18.43 18.60 18.21 18.41 15,848,558 -0.08(-0.42%)
Oct 11, 2007 18.70 18.92 18.28 18.49 19,042,582 -0.07(-0.38%)
Oct 10, 2007 18.56 18.85 18.44 18.56 13,518,622 +0.00(+0.00%)
Oct 09, 2007 18.36 18.80 18.22 18.56 14,751,629 +0.30(+1.66%)
Oct 08, 2007 18.25 18.45 18.04 18.25 10,802,825 -0.11(-0.58%)
Oct 05, 2007 17.98 18.39 17.93 18.36 17,934,418 +0.58(+3.25%)
Oct 04, 2007 17.87 17.88 17.60 17.78 12,565,015 -0.06(-0.36%)
Oct 03, 2007 17.93 17.94 17.64 17.84 19,842,628 -0.10(-0.55%)
Oct 02, 2007 17.68 18.18 17.68 17.94 19,382,902 +0.23(+1.32%)
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.