Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2007 15.45 15.46 15.21 15.44 5,965,909 +0.14(+0.92%)
Nov 29, 2007 15.18 15.44 15.15 15.30 5,419,678 +0.05(+0.32%)
Nov 28, 2007 14.86 15.27 14.70 15.25 8,864,414 +0.52(+3.55%)
Nov 27, 2007 14.71 15.15 14.65 14.72 7,172,009 +0.06(+0.43%)
Nov 26, 2007 14.92 15.44 14.66 14.66 7,176,686 -0.29(-1.94%)
Nov 23, 2007 14.85 14.99 14.67 14.95 2,067,684 +0.23(+1.53%)
Nov 21, 2007 15.31 15.36 14.70 14.72 8,184,784 -0.66(-4.32%)
Nov 20, 2007 15.47 15.56 15.17 15.39 6,632,778 +0.00(+0.00%)
Nov 19, 2007 15.31 15.54 15.20 15.39 7,377,343 -0.05(-0.32%)
Nov 16, 2007 15.57 15.68 15.06 15.44 6,694,216 +0.00(+0.00%)
Nov 15, 2007 15.51 15.80 15.38 15.44 6,092,931 -0.07(-0.46%)
Nov 14, 2007 15.41 15.79 15.16 15.51 9,863,044 +0.22(+1.43%)
Nov 13, 2007 15.04 15.39 14.67 15.29 10,884,345 +0.35(+2.32%)
Nov 12, 2007 15.42 15.42 14.89 14.94 8,455,849 -0.47(-3.07%)
Nov 09, 2007 15.33 15.49 15.25 15.42 6,614,523 -0.15(-0.95%)
Nov 08, 2007 15.54 15.66 15.24 15.56 7,860,682 +0.13(+0.82%)
Nov 07, 2007 15.71 16.31 15.40 15.44 10,284,265 -0.48(-3.02%)
Nov 06, 2007 15.50 16.07 15.17 15.92 14,337,483 +0.43(+2.78%)
Nov 05, 2007 15.15 15.54 15.13 15.49 6,070,830 +0.18(+1.15%)
Nov 02, 2007 14.96 15.32 14.88 15.31 13,728,699 +0.36(+2.41%)
Nov 01, 2007 14.78 15.33 14.78 14.95 5,806,738 -0.18(-1.17%)
Oct 31, 2007 15.05 15.19 14.97 15.13 4,406,426 +0.13(+0.85%)
Oct 30, 2007 14.91 15.14 14.89 15.00 2,370,023 -0.01(-0.05%)
Oct 29, 2007 14.82 15.19 14.79 15.01 4,146,409 +0.24(+1.63%)
Oct 26, 2007 14.50 14.79 14.50 14.77 4,081,864 +0.18(+1.21%)
Oct 25, 2007 14.45 14.70 14.41 14.59 3,185,462 +0.18(+1.28%)
Oct 24, 2007 14.19 14.49 14.17 14.41 5,045,925 +0.13(+0.89%)
Oct 23, 2007 14.54 14.62 14.17 14.28 3,436,701 -0.22(-1.51%)
Oct 22, 2007 14.29 14.62 13.97 14.50 4,414,778 +0.20(+1.43%)
Oct 19, 2007 14.72 14.74 14.07 14.29 8,752,272 -0.54(-3.67%)
Oct 18, 2007 14.69 14.94 14.64 14.84 3,676,339 +0.08(+0.57%)
Oct 17, 2007 15.04 15.16 14.64 14.75 5,823,641 -0.17(-1.14%)
Oct 16, 2007 14.84 15.02 14.80 14.92 5,809,983 +0.16(+1.05%)
Oct 15, 2007 15.03 15.21 14.66 14.77 5,754,215 -0.38(-2.52%)
Oct 12, 2007 15.15 15.30 15.03 15.15 4,021,850 +0.03(+0.19%)
Oct 11, 2007 15.18 15.37 15.03 15.12 6,130,865 +0.04(+0.28%)
Oct 10, 2007 14.99 15.16 14.91 15.08 5,328,165 +0.07(+0.47%)
Oct 09, 2007 14.54 15.09 14.45 15.01 4,319,660 +0.40(+2.76%)
Oct 08, 2007 14.68 14.73 14.55 14.60 1,438,376 -0.09(-0.62%)
Oct 05, 2007 14.57 14.80 14.53 14.70 2,709,023 +0.19(+1.31%)
Oct 04, 2007 14.40 14.54 14.33 14.50 3,023,393 +0.17(+1.18%)
Oct 03, 2007 14.45 14.52 14.26 14.33 5,318,540 -0.21(-1.46%)
Oct 02, 2007 14.58 14.73 14.44 14.55 4,443,811 -0.09(-0.63%)
Oct 01, 2007 14.23 14.70 14.21 14.64 5,607,433 +0.48(+3.39%)
Sep 28, 2007 14.44 14.50 14.12 14.16 4,849,886 -0.32(-2.20%)
Sep 27, 2007 14.45 14.52 14.40 14.48 4,242,376 +0.06(+0.39%)
Sep 26, 2007 14.37 14.57 14.31 14.42 4,461,204 +0.09(+0.64%)
Sep 25, 2007 14.28 14.33 14.11 14.33 8,500,464 +0.01(+0.05%)
Sep 24, 2007 13.78 14.52 13.78 14.32 13,843,634 +0.49(+3.52%)
Sep 21, 2007 13.82 13.91 13.66 13.83 7,452,609 +0.18(+1.29%)
Sep 20, 2007 13.56 13.88 13.54 13.66 6,349,268 +0.06(+0.42%)
Sep 19, 2007 13.61 13.69 13.47 13.60 10,771,265 +0.17(+1.26%)
Sep 18, 2007 12.84 13.49 12.82 13.43 9,158,505 +0.59(+4.62%)
Sep 17, 2007 12.71 12.90 12.47 12.84 9,845,705 +0.01(+0.11%)
Sep 14, 2007 12.78 12.88 12.69 12.82 4,512,302 +0.04(+0.33%)
Sep 13, 2007 12.80 12.92 12.73 12.78 4,011,375 +0.03(+0.22%)
Sep 12, 2007 12.67 12.96 12.65 12.75 5,924,634 +0.01(+0.11%)
Sep 11, 2007 12.77 12.89 12.66 12.74 7,422,743 -0.03(-0.22%)
Sep 10, 2007 12.93 13.01 12.55 12.77 6,333,274 -0.16(-1.20%)
Sep 07, 2007 13.14 13.25 12.84 12.92 8,653,474 -0.43(-3.23%)
Sep 06, 2007 13.03 13.46 12.89 13.35 9,168,980 +0.33(+2.49%)
Sep 05, 2007 13.02 13.23 12.91 13.03 9,799,561 -0.05(-0.38%)
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.