Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2007 15.67 16.19 15.67 16.05 10,447,389 +0.24(+1.53%)
Dec 28, 2007 15.48 15.90 15.33 15.81 11,016,790 +0.27(+1.76%)
Dec 27, 2007 15.87 16.08 15.48 15.54 8,897,681 -0.56(-3.51%)
Dec 26, 2007 16.60 16.60 15.67 16.10 9,918,636 -0.66(-3.92%)
Dec 24, 2007 16.48 16.96 16.23 16.76 4,337,133 +0.29(+1.77%)
Dec 21, 2007 16.54 16.61 16.16 16.47 9,739,004 +0.29(+1.80%)
Dec 20, 2007 16.85 16.85 15.87 16.18 10,848,706 -0.39(-2.36%)
Dec 19, 2007 17.36 17.36 16.38 16.57 8,922,674 -0.66(-3.82%)
Dec 18, 2007 17.36 17.37 16.75 17.22 5,950,639 +0.15(+0.87%)
Dec 17, 2007 17.29 17.49 16.88 17.08 8,103,184 -0.16(-0.90%)
Dec 14, 2007 17.61 17.78 17.14 17.23 7,041,810 -0.53(-3.00%)
Dec 13, 2007 17.63 18.04 17.29 17.76 6,768,595 -0.07(-0.38%)
Dec 12, 2007 18.59 18.86 17.64 17.83 10,942,485 -0.22(-1.20%)
Dec 11, 2007 18.86 19.41 17.98 18.05 11,738,207 -0.81(-4.31%)
Dec 10, 2007 19.06 19.06 18.58 18.86 4,911,397 -0.07(-0.36%)
Dec 07, 2007 18.61 19.09 18.39 18.93 9,150,522 +0.43(+2.35%)
Dec 06, 2007 19.24 19.24 18.35 18.50 14,862,614 -0.87(-4.49%)
Dec 05, 2007 19.29 19.58 18.86 19.37 12,306,014 +0.38(+2.03%)
Dec 04, 2007 18.30 19.10 18.17 18.98 9,411,370 +0.53(+2.86%)
Dec 03, 2007 18.42 18.99 18.19 18.45 8,046,137 +0.06(+0.30%)
Nov 30, 2007 18.58 19.00 18.31 18.40 11,947,711 +0.22(+1.19%)
Nov 29, 2007 18.39 18.56 17.99 18.18 8,877,534 -0.32(-1.71%)
Nov 28, 2007 17.93 18.89 17.84 18.50 14,412,282 +0.80(+4.52%)
Nov 27, 2007 17.51 18.22 17.26 17.70 11,001,285 +0.19(+1.10%)
Nov 26, 2007 18.79 18.88 17.49 17.50 14,072,124 -1.13(-6.06%)
Nov 23, 2007 18.21 18.73 17.77 18.63 6,627,872 +0.95(+5.37%)
Nov 21, 2007 17.32 18.09 17.16 17.68 8,163,440 +0.03(+0.18%)
Nov 20, 2007 17.12 18.12 16.94 17.65 14,373,502 +0.71(+4.21%)
Nov 19, 2007 17.58 17.58 16.86 16.94 10,111,839 -0.63(-3.60%)
Nov 16, 2007 17.81 17.81 17.06 17.57 10,121,321 -0.14(-0.81%)
Nov 15, 2007 17.47 18.05 17.37 17.71 9,014,077 +0.05(+0.28%)
Nov 14, 2007 19.58 19.61 17.49 17.67 18,749,130 -1.35(-7.11%)
Nov 13, 2007 18.23 19.33 18.23 19.02 14,113,782 +1.18(+6.61%)
Nov 12, 2007 17.83 18.58 17.65 17.84 13,025,811 +0.16(+0.91%)
Nov 09, 2007 18.17 18.18 17.56 17.68 10,231,426 -0.87(-4.68%)
Nov 08, 2007 18.92 18.95 17.54 18.55 11,970,759 -0.01(-0.07%)
Nov 07, 2007 18.61 19.14 18.46 18.56 12,589,057 -0.37(-1.97%)
Nov 06, 2007 19.06 19.36 18.67 18.93 9,051,715 -0.12(-0.62%)
Nov 05, 2007 19.11 20.21 18.86 19.05 10,000,610 -0.25(-1.32%)
Nov 02, 2007 19.79 19.82 19.10 19.30 14,051,250 -0.27(-1.36%)
Nov 01, 2007 19.58 20.20 19.43 19.57 8,965,289 -0.30(-1.53%)
Oct 31, 2007 20.15 20.15 19.41 19.87 6,951,006 -0.17(-0.87%)
Oct 30, 2007 20.74 20.78 19.98 20.05 8,501,565 -0.69(-3.32%)
Oct 29, 2007 20.52 20.95 20.34 20.74 6,720,863 +0.26(+1.27%)
Oct 26, 2007 19.79 20.60 19.66 20.48 8,156,835 +0.34(+1.66%)
Oct 25, 2007 19.87 20.32 19.43 20.14 8,224,906 +0.60(+3.05%)
Oct 24, 2007 19.43 19.70 19.07 19.55 7,925,204 +0.16(+0.80%)
Oct 23, 2007 19.40 19.52 18.84 19.39 7,776,649 +0.19(+0.97%)
Oct 22, 2007 18.52 19.58 18.52 19.20 9,680,803 +0.44(+2.35%)
Oct 19, 2007 19.42 19.61 18.59 18.76 9,731,215 -0.71(-3.63%)
Oct 18, 2007 19.64 19.64 18.88 19.47 8,460,469 -0.24(-1.20%)
Oct 17, 2007 19.83 20.07 19.37 19.71 6,616,940 +0.06(+0.32%)
Oct 16, 2007 20.00 20.00 19.14 19.64 7,984,712 -0.43(-2.13%)
Oct 15, 2007 20.49 20.62 19.82 20.07 8,592,401 -0.43(-2.12%)
Oct 12, 2007 21.16 21.25 20.36 20.51 7,026,377 -0.49(-2.33%)
Oct 11, 2007 21.10 22.01 20.71 21.00 11,617,099 -0.41(-1.91%)
Oct 10, 2007 21.17 21.57 20.86 21.41 5,462,817 +0.30(+1.41%)
Oct 09, 2007 21.20 21.28 20.41 21.11 8,200,511 -0.06(-0.29%)
Oct 08, 2007 21.75 21.78 21.00 21.17 6,661,233 -0.61(-2.79%)
Oct 05, 2007 21.82 22.05 21.31 21.78 9,700,304 +0.69(+3.30%)
Oct 04, 2007 21.70 22.01 20.95 21.08 7,116,521 -0.37(-1.71%)
Oct 03, 2007 21.34 22.19 21.21 21.45 9,524,796 +0.13(+0.61%)
Oct 02, 2007 20.85 21.46 20.72 21.32 9,406,945 +0.67(+3.25%)
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.