Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2007 22.30 23.31 21.68 23.15 710,208 +0.81(+3.61%)
Nov 29, 2007 22.88 23.16 22.18 22.34 362,369 -0.32(-1.41%)
Nov 28, 2007 21.52 22.95 21.52 22.66 376,376 +1.03(+4.76%)
Nov 27, 2007 21.38 21.70 21.03 21.63 325,310 +0.25(+1.18%)
Nov 26, 2007 21.93 22.35 21.34 21.38 166,118 -0.23(-1.08%)
Nov 23, 2007 21.76 22.21 21.08 21.61 117,882 +0.17(+0.82%)
Nov 21, 2007 21.55 21.81 21.30 21.44 177,937 +0.02(+0.09%)
Nov 20, 2007 21.34 22.02 21.25 21.42 349,598 +0.02(+0.09%)
Nov 19, 2007 21.14 21.49 21.14 21.40 307,094 +0.04(+0.18%)
Nov 16, 2007 20.82 21.48 20.60 21.36 267,678 +0.67(+3.24%)
Nov 15, 2007 20.98 20.98 20.31 20.69 259,651 -0.04(-0.19%)
Nov 14, 2007 21.45 21.62 20.48 20.73 434,810 -0.61(-2.87%)
Nov 13, 2007 22.06 22.27 20.42 21.34 549,971 -0.53(-2.44%)
Nov 12, 2007 22.91 22.91 21.74 21.87 467,064 -0.91(-4.01%)
Nov 09, 2007 22.30 23.57 22.30 22.79 441,417 +0.20(+0.90%)
Nov 08, 2007 21.86 22.69 21.62 22.58 790,609 +0.99(+4.59%)
Nov 07, 2007 20.96 22.13 20.42 21.59 879,223 +0.65(+3.11%)
Nov 06, 2007 22.92 22.92 20.39 20.94 1,078,433 -2.00(-8.72%)
Nov 05, 2007 23.08 23.30 22.76 22.94 274,574 -0.13(-0.55%)
Nov 02, 2007 22.35 23.88 22.09 23.07 410,729 +0.63(+2.81%)
Nov 01, 2007 22.40 23.11 22.20 22.44 216,530 -0.41(-1.79%)
Oct 31, 2007 22.83 23.20 22.50 22.84 425,651 -0.01(-0.04%)
Oct 30, 2007 23.95 24.49 22.78 22.85 918,814 -0.11(-0.47%)
Oct 29, 2007 22.11 23.07 22.03 22.96 381,192 +1.20(+5.49%)
Oct 26, 2007 22.39 22.45 21.62 21.77 375,429 -0.29(-1.32%)
Oct 25, 2007 21.38 22.14 21.29 22.06 287,438 +0.75(+3.51%)
Oct 24, 2007 20.41 21.37 20.41 21.31 287,644 +0.68(+3.30%)
Oct 23, 2007 21.09 21.14 20.31 20.63 326,957 -0.40(-1.89%)
Oct 22, 2007 21.45 21.50 20.34 21.03 251,521 -0.44(-2.04%)
Oct 19, 2007 22.06 22.27 21.33 21.46 446,645 -0.83(-3.71%)
Oct 18, 2007 21.13 22.35 20.99 22.29 493,471 +1.32(+6.30%)
Oct 17, 2007 21.19 21.52 20.56 20.97 617,379 -0.17(-0.83%)
Oct 16, 2007 20.65 21.22 20.42 21.14 802,933 +0.74(+3.62%)
Oct 15, 2007 20.54 20.68 20.02 20.41 540,091 +0.36(+1.79%)
Oct 12, 2007 19.82 20.59 19.82 20.05 304,830 +0.08(+0.39%)
Oct 11, 2007 20.97 21.12 19.68 19.97 599,472 -0.50(-2.42%)
Oct 10, 2007 20.70 20.83 19.99 20.46 970,683 -0.13(-0.61%)
Oct 09, 2007 20.41 21.03 20.31 20.59 378,105 +0.33(+1.63%)
Oct 08, 2007 20.17 20.46 19.96 20.26 417,315 -0.06(-0.29%)
Oct 05, 2007 19.87 20.47 19.77 20.32 522,699 +0.46(+2.30%)
Oct 04, 2007 18.95 20.22 18.94 19.86 482,768 +0.89(+4.71%)
Oct 03, 2007 18.70 19.12 18.57 18.97 857,786 +0.26(+1.40%)
Oct 02, 2007 18.12 19.39 18.04 18.70 897,922 +0.67(+3.72%)
Oct 01, 2007 17.54 18.07 17.54 18.03 249,874 +0.41(+2.32%)
Sep 28, 2007 17.88 17.88 17.49 17.63 818,473 -0.23(-1.31%)
Sep 27, 2007 16.73 18.43 16.73 17.86 629,112 +1.33(+8.05%)
Sep 26, 2007 16.75 17.10 16.45 16.53 490,075 -0.21(-1.28%)
Sep 25, 2007 17.15 17.18 16.66 16.74 279,925 -0.49(-2.82%)
Sep 24, 2007 17.36 17.64 16.76 17.23 642,079 -0.26(-1.50%)
Sep 21, 2007 17.49 17.64 17.40 17.49 388,911 +0.10(+0.56%)
Sep 20, 2007 17.68 17.68 17.36 17.39 547,501 -0.29(-1.65%)
Sep 19, 2007 17.30 17.68 16.91 17.68 622,731 +0.68(+4.00%)
Sep 18, 2007 16.17 17.00 16.23 17.00 421,637 +0.84(+5.17%)
Sep 17, 2007 15.69 16.17 15.30 16.17 200,167 +0.63(+4.07%)
Sep 14, 2007 15.34 15.92 15.34 15.54 238,348 +0.19(+1.27%)
Sep 13, 2007 15.16 15.50 15.11 15.34 180,613 +0.01(+0.06%)
Sep 12, 2007 14.96 15.55 14.91 15.33 216,118 +0.38(+2.53%)
Sep 11, 2007 14.80 15.16 14.77 14.95 114,851 +0.06(+0.39%)
Sep 10, 2007 14.65 15.02 14.45 14.90 195,124 +0.34(+2.34%)
Sep 07, 2007 14.54 14.65 14.42 14.56 161,574 -0.11(-0.73%)
Sep 06, 2007 14.56 14.76 14.52 14.66 151,592 +0.10(+0.67%)
Sep 05, 2007 15.05 15.05 14.51 14.57 186,788 -0.16(-1.06%)
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.