Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2007 16.08 16.08 15.59 15.65 3,521,217 -0.43(-2.66%)
Dec 28, 2007 16.09 16.17 15.89 16.08 2,338,651 +0.09(+0.56%)
Dec 27, 2007 15.93 16.24 15.69 15.99 3,508,577 +0.04(+0.27%)
Dec 26, 2007 15.93 16.04 15.55 15.95 2,815,048 -0.03(-0.17%)
Dec 24, 2007 15.73 16.17 15.70 15.97 1,470,434 +0.06(+0.36%)
Dec 21, 2007 16.23 16.36 15.64 15.92 7,784,355 -0.31(-1.91%)
Dec 20, 2007 15.17 16.23 15.17 16.23 12,352,270 +1.26(+8.41%)
Dec 19, 2007 14.42 15.19 14.42 14.97 9,356,807 +0.36(+2.48%)
Dec 18, 2007 14.84 14.84 14.41 14.61 7,690,432 -0.06(-0.39%)
Dec 17, 2007 14.73 14.91 14.57 14.66 7,102,978 -0.20(-1.38%)
Dec 14, 2007 14.80 15.06 14.54 14.87 5,094,518 +0.06(+0.44%)
Dec 13, 2007 14.51 14.93 14.45 14.80 4,992,112 +0.27(+1.86%)
Dec 12, 2007 14.53 14.84 14.31 14.53 5,804,772 +0.22(+1.55%)
Dec 11, 2007 14.25 14.94 14.23 14.31 7,206,289 -0.09(-0.66%)
Dec 10, 2007 14.51 14.51 14.04 14.41 4,542,806 -0.03(-0.24%)
Dec 07, 2007 14.25 14.77 14.11 14.44 7,647,288 +0.32(+2.30%)
Dec 06, 2007 13.93 14.24 13.79 14.12 4,125,782 +0.12(+0.86%)
Dec 05, 2007 13.98 14.21 13.79 14.00 4,470,632 +0.18(+1.32%)
Dec 04, 2007 13.77 13.94 13.70 13.81 4,123,779 -0.11(-0.81%)
Dec 03, 2007 14.18 14.30 13.51 13.93 6,015,147 -0.24(-1.67%)
Nov 30, 2007 13.89 14.41 13.80 14.16 13,276,929 +0.37(+2.66%)
Nov 29, 2007 13.37 13.86 13.25 13.80 6,575,602 +0.21(+1.53%)
Nov 28, 2007 13.10 13.90 13.09 13.59 6,345,979 +0.49(+3.72%)
Nov 27, 2007 12.94 13.30 12.87 13.10 5,500,455 +0.09(+0.73%)
Nov 26, 2007 13.44 14.04 12.90 13.01 8,441,072 -0.76(-5.55%)
Nov 23, 2007 14.11 14.11 13.45 13.77 3,147,386 -0.30(-2.13%)
Nov 21, 2007 14.02 14.31 14.02 14.07 8,085,988 -0.26(-1.81%)
Nov 20, 2007 13.61 14.48 13.39 14.33 13,739,684 +0.83(+6.12%)
Nov 19, 2007 14.23 14.23 13.40 13.50 8,752,518 -0.81(-5.68%)
Nov 16, 2007 12.41 14.33 12.05 14.32 18,187,326 +1.64(+12.92%)
Nov 15, 2007 13.10 13.58 12.60 12.68 11,251,562 -0.36(-2.79%)
Nov 14, 2007 13.16 13.23 12.70 13.05 4,531,111 +0.06(+0.48%)
Nov 13, 2007 12.57 13.16 12.57 12.98 5,366,761 +0.28(+2.18%)
Nov 12, 2007 12.95 13.14 12.56 12.71 8,942,867 +0.22(+1.78%)
Nov 09, 2007 11.90 12.65 11.38 12.48 10,073,942 +0.37(+3.03%)
Nov 08, 2007 12.67 12.71 11.58 12.12 10,607,843 -0.55(-4.37%)
Nov 07, 2007 13.01 13.01 12.50 12.67 7,528,261 -0.39(-2.98%)
Nov 06, 2007 13.14 13.54 12.84 13.06 3,635,182 -0.07(-0.50%)
Nov 05, 2007 13.41 13.46 12.93 13.13 4,431,177 -0.46(-3.36%)
Nov 02, 2007 13.50 13.78 13.31 13.58 3,525,399 +0.22(+1.64%)
Nov 01, 2007 13.74 13.86 13.30 13.36 5,488,360 -0.71(-5.06%)
Oct 31, 2007 13.48 14.11 13.28 14.07 6,975,099 +0.65(+4.87%)
Oct 30, 2007 13.23 13.59 13.10 13.42 3,008,685 +0.10(+0.75%)
Oct 29, 2007 12.98 13.49 12.78 13.32 5,691,425 +0.48(+3.71%)
Oct 26, 2007 12.86 12.97 12.48 12.84 5,533,218 +0.09(+0.70%)
Oct 25, 2007 13.33 13.33 12.63 12.75 4,124,580 -0.55(-4.11%)
Oct 24, 2007 13.39 13.64 12.94 13.30 4,391,329 -0.24(-1.75%)
Oct 23, 2007 13.04 13.62 12.95 13.54 6,261,368 +0.50(+3.85%)
Oct 22, 2007 12.81 13.23 12.48 13.04 6,931,843 -0.02(-0.13%)
Oct 19, 2007 13.73 13.82 12.99 13.05 7,023,162 -0.67(-4.88%)
Oct 18, 2007 13.55 14.27 13.45 13.72 8,497,886 +0.18(+1.33%)
Oct 17, 2007 14.17 14.26 13.41 13.54 6,150,824 -0.50(-3.56%)
Oct 16, 2007 13.66 14.17 13.66 14.04 5,415,865 +0.41(+3.00%)
Oct 15, 2007 13.95 14.09 13.35 13.63 6,376,719 -0.61(-4.31%)
Oct 12, 2007 13.89 14.36 13.60 14.25 4,893,183 +0.54(+3.95%)
Oct 11, 2007 13.98 14.36 13.37 13.70 5,580,079 -0.22(-1.61%)
Oct 10, 2007 14.06 14.17 13.93 13.93 5,260,462 -0.13(-0.94%)
Oct 09, 2007 13.81 14.34 13.73 14.06 7,556,257 +0.27(+1.94%)
Oct 08, 2007 13.30 14.02 13.20 13.79 7,445,713 +0.50(+3.80%)
Oct 05, 2007 13.04 13.51 12.98 13.29 4,990,911 +0.42(+3.24%)
Oct 04, 2007 13.00 13.03 12.75 12.87 4,126,583 -0.15(-1.15%)
Oct 03, 2007 12.79 13.15 12.69 13.02 5,772,731 +0.10(+0.75%)
Oct 02, 2007 13.20 13.35 12.52 12.93 7,432,095 -0.28(-2.12%)
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.