Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2007 20.13 20.50 19.50 20.48 50,438 +0.94(+4.81%)
Nov 29, 2007 20.30 20.50 19.42 19.54 79,834 -0.16(-0.81%)
Nov 28, 2007 18.45 19.75 18.44 19.70 43,494 +1.24(+6.72%)
Nov 27, 2007 18.08 18.50 17.87 18.46 51,698 +0.11(+0.60%)
Nov 26, 2007 18.00 18.70 18.00 18.35 26,997 +0.18(+0.99%)
Nov 23, 2007 18.25 18.44 17.71 18.17 16,464 -0.27(-1.46%)
Nov 21, 2007 18.20 18.94 17.63 18.44 80,808 -0.20(-1.07%)
Nov 20, 2007 18.11 19.38 17.59 18.64 102,149 +0.95(+5.37%)
Nov 19, 2007 19.33 19.33 17.69 17.69 98,779 -1.51(-7.86%)
Nov 16, 2007 19.29 19.50 18.89 19.20 61,754 -0.42(-2.14%)
Nov 15, 2007 20.58 21.87 19.05 19.62 186,916 -1.43(-6.79%)
Nov 14, 2007 21.10 22.15 20.68 21.05 118,419 -0.03(-0.14%)
Nov 13, 2007 24.81 25.44 20.55 21.08 355,040 -1.10(-4.96%)
Nov 12, 2007 22.20 23.26 21.63 22.18 106,112 +0.17(+0.77%)
Nov 09, 2007 22.20 22.20 21.35 22.01 58,161 -0.23(-1.03%)
Nov 08, 2007 21.78 22.45 21.21 22.24 72,932 +0.85(+3.97%)
Nov 07, 2007 20.81 21.78 20.70 21.39 44,682 -0.33(-1.52%)
Nov 06, 2007 21.03 22.00 20.95 21.72 40,990 -0.11(-0.50%)
Nov 05, 2007 22.10 22.32 21.11 21.83 54,112 -0.49(-2.20%)
Nov 02, 2007 21.70 22.58 21.29 22.32 49,981 +0.42(+1.92%)
Nov 01, 2007 21.84 22.49 21.36 21.90 69,049 -0.39(-1.75%)
Oct 31, 2007 21.76 22.48 21.34 22.29 71,879 +0.39(+1.78%)
Oct 30, 2007 21.80 22.00 21.51 21.90 24,354 +0.06(+0.27%)
Oct 29, 2007 22.00 22.32 21.74 21.84 133,824 +0.01(+0.05%)
Oct 26, 2007 21.54 21.97 21.09 21.83 36,086 +0.35(+1.63%)
Oct 25, 2007 21.07 21.93 20.73 21.48 68,171 -0.15(-0.69%)
Oct 24, 2007 23.08 23.45 20.23 21.63 144,602 -1.28(-5.59%)
Oct 23, 2007 22.45 24.00 21.99 22.91 102,334 +0.91(+4.14%)
Oct 22, 2007 21.76 22.25 21.00 22.00 73,500 +0.10(+0.46%)
Oct 19, 2007 21.06 22.00 21.00 21.90 115,176 +0.78(+3.69%)
Oct 18, 2007 20.49 21.48 20.43 21.12 81,716 +0.77(+3.78%)
Oct 17, 2007 20.03 21.00 20.03 20.35 49,124 +0.03(+0.15%)
Oct 16, 2007 20.43 21.29 20.15 20.32 35,866 -0.13(-0.64%)
Oct 15, 2007 21.90 21.90 20.38 20.45 108,028 -1.55(-7.05%)
Oct 12, 2007 21.03 22.00 20.69 22.00 63,143 -0.06(-0.27%)
Oct 11, 2007 20.80 22.10 20.28 22.06 158,212 +1.21(+5.80%)
Oct 10, 2007 20.50 21.25 20.10 20.85 32,262 +0.27(+1.31%)
Oct 09, 2007 20.94 21.57 20.05 20.58 49,658 -0.15(-0.72%)
Oct 08, 2007 20.95 21.71 20.27 20.73 97,697 -0.07(-0.34%)
Oct 05, 2007 20.01 20.88 19.76 20.80 62,047 +0.81(+4.05%)
Oct 04, 2007 20.49 20.75 19.89 19.99 38,594 -0.46(-2.25%)
Oct 03, 2007 20.41 20.94 19.91 20.45 57,472 +0.13(+0.64%)
Oct 02, 2007 20.86 21.00 19.91 20.32 61,824 -0.31(-1.50%)
Oct 01, 2007 19.37 20.90 19.16 20.63 217,660 +1.27(+6.56%)
Sep 28, 2007 19.99 20.50 19.36 19.36 99,493 -0.78(-3.87%)
Sep 27, 2007 19.86 20.30 19.28 20.14 186,611 +0.39(+1.97%)
Sep 26, 2007 17.20 19.99 17.20 19.75 254,280 +2.32(+13.31%)
Sep 25, 2007 17.09 17.45 17.09 17.43 15,973 +0.03(+0.17%)
Sep 24, 2007 17.81 18.00 17.26 17.40 28,484 -0.20(-1.14%)
Sep 21, 2007 17.83 17.99 16.73 17.60 42,657 +0.04(+0.23%)
Sep 20, 2007 16.93 17.68 16.54 17.56 50,336 +0.46(+2.69%)
Sep 19, 2007 16.05 17.25 15.82 17.10 173,643 +1.11(+6.94%)
Sep 18, 2007 15.96 16.20 15.90 15.99 75,514 +0.11(+0.69%)
Sep 17, 2007 16.00 16.01 15.55 15.88 43,454 -0.09(-0.56%)
Sep 14, 2007 15.88 16.18 15.88 15.97 36,251 -0.09(-0.56%)
Sep 13, 2007 15.93 16.12 15.90 16.06 43,295 +0.07(+0.44%)
Sep 12, 2007 15.75 16.21 15.74 15.99 40,926 +0.19(+1.20%)
Sep 11, 2007 15.85 16.04 15.56 15.80 39,630 -0.21(-1.31%)
Sep 10, 2007 16.30 16.30 15.56 16.01 63,978 -0.14(-0.87%)
Sep 07, 2007 16.50 16.71 15.59 16.15 185,321 -0.76(-4.49%)
Sep 06, 2007 17.05 17.10 16.80 16.91 44,433 -0.19(-1.11%)
Sep 05, 2007 16.81 17.11 16.45 17.10 24,194 +0.10(+0.59%)
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.