Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2007 14.33 14.60 14.07 14.31 419,970 +0.21(+1.47%)
Nov 29, 2007 14.65 14.78 14.02 14.10 391,542 -0.61(-4.16%)
Nov 28, 2007 13.82 14.76 13.75 14.71 439,560 +1.17(+8.67%)
Nov 27, 2007 13.79 13.88 13.31 13.54 631,223 -0.28(-2.00%)
Nov 26, 2007 14.43 14.65 13.68 13.82 528,361 -0.64(-4.43%)
Nov 23, 2007 14.17 14.62 13.99 14.46 128,229 +0.45(+3.24%)
Nov 21, 2007 14.19 14.44 13.95 14.00 434,782 -0.30(-2.07%)
Nov 20, 2007 14.14 14.50 13.90 14.30 486,761 +0.17(+1.19%)
Nov 19, 2007 14.48 14.48 13.95 14.13 398,685 -0.44(-3.04%)
Nov 16, 2007 14.56 14.72 14.17 14.57 637,461 +0.05(+0.34%)
Nov 15, 2007 15.65 15.65 14.35 14.53 1,116,935 -1.23(-7.82%)
Nov 14, 2007 15.64 16.07 15.47 15.76 765,476 +0.24(+1.52%)
Nov 13, 2007 15.74 15.91 15.11 15.52 989,464 -0.04(-0.25%)
Nov 12, 2007 15.48 15.94 15.25 15.56 779,922 +0.13(+0.83%)
Nov 09, 2007 15.08 15.60 14.96 15.43 594,887 +0.20(+1.29%)
Nov 08, 2007 15.19 15.53 14.75 15.24 637,600 +0.15(+0.98%)
Nov 07, 2007 16.09 16.13 15.06 15.09 612,228 -1.26(-7.72%)
Nov 06, 2007 16.51 16.51 15.93 16.35 868,193 -0.09(-0.54%)
Nov 05, 2007 15.95 16.50 15.37 16.44 1,070,957 +0.26(+1.58%)
Nov 02, 2007 15.36 16.42 15.18 16.18 944,547 +0.87(+5.67%)
Nov 01, 2007 15.52 15.52 14.84 15.31 928,390 -0.46(-2.94%)
Oct 31, 2007 15.43 16.01 15.30 15.78 1,163,134 +0.43(+2.83%)
Oct 30, 2007 14.78 15.57 14.65 15.34 638,523 +0.46(+3.11%)
Oct 29, 2007 14.74 15.25 14.45 14.88 781,338 +0.16(+1.07%)
Oct 26, 2007 15.26 15.33 14.64 14.72 498,537 -0.18(-1.19%)
Oct 25, 2007 15.14 15.43 14.41 14.90 1,905,902 -0.71(-4.55%)
Oct 24, 2007 15.83 16.41 15.10 15.61 649,721 -0.46(-2.88%)
Oct 23, 2007 16.01 16.44 15.79 16.07 410,229 +0.22(+1.37%)
Oct 22, 2007 15.03 15.97 14.60 15.86 600,642 +0.94(+6.28%)
Oct 19, 2007 15.48 15.48 14.91 14.92 493,034 -0.56(-3.63%)
Oct 18, 2007 15.16 15.81 14.95 15.48 393,120 +0.21(+1.36%)
Oct 17, 2007 15.04 15.63 15.04 15.27 444,914 +0.14(+0.91%)
Oct 16, 2007 15.56 15.84 15.08 15.14 669,090 -0.53(-3.40%)
Oct 15, 2007 15.83 16.14 15.56 15.67 406,796 -0.22(-1.37%)
Oct 12, 2007 15.22 16.10 15.13 15.89 318,668 +0.66(+4.34%)
Oct 11, 2007 15.86 15.97 15.14 15.23 509,165 -0.58(-3.68%)
Oct 10, 2007 16.27 16.27 15.53 15.81 530,671 -0.53(-3.26%)
Oct 09, 2007 16.61 16.68 16.11 16.34 365,064 -0.29(-1.72%)
Oct 08, 2007 16.87 17.33 16.48 16.63 391,070 -0.30(-1.75%)
Oct 05, 2007 16.66 17.45 16.51 16.92 414,318 +0.47(+2.88%)
Oct 04, 2007 16.70 16.82 16.36 16.45 389,891 -0.22(-1.30%)
Oct 03, 2007 17.01 17.14 16.45 16.67 380,192 -0.40(-2.37%)
Oct 02, 2007 16.61 17.32 16.33 17.07 657,443 +0.28(+1.64%)
Oct 01, 2007 14.88 16.82 14.88 16.79 1,011,158 +1.90(+12.78%)
Sep 28, 2007 15.52 15.61 14.87 14.89 469,309 -0.68(-4.37%)
Sep 27, 2007 15.50 15.74 15.35 15.57 483,039 +0.21(+1.35%)
Sep 26, 2007 15.52 15.86 15.18 15.36 478,180 -0.03(-0.19%)
Sep 25, 2007 14.89 15.46 14.86 15.39 351,931 +0.38(+2.56%)
Sep 24, 2007 15.07 15.20 14.89 15.01 355,043 -0.10(-0.65%)
Sep 21, 2007 14.89 15.52 14.85 15.11 443,937 +0.36(+2.41%)
Sep 20, 2007 14.88 15.15 14.71 14.75 366,911 -0.20(-1.32%)
Sep 19, 2007 15.27 15.73 14.89 14.95 459,096 -0.16(-1.04%)
Sep 18, 2007 14.50 15.13 14.19 15.11 572,432 +0.72(+5.00%)
Sep 17, 2007 15.13 15.13 14.36 14.39 616,776 -0.74(-4.89%)
Sep 14, 2007 14.68 15.23 14.61 15.13 368,373 +0.35(+2.40%)
Sep 13, 2007 14.99 15.18 14.73 14.77 297,164 -0.12(-0.80%)
Sep 12, 2007 15.03 15.39 14.87 14.89 379,265 -0.20(-1.31%)
Sep 11, 2007 15.36 15.41 15.04 15.09 365,929 -0.23(-1.48%)
Sep 10, 2007 15.90 15.94 15.01 15.31 504,715 -0.52(-3.30%)
Sep 07, 2007 16.00 16.37 15.59 15.84 400,837 -0.45(-2.79%)
Sep 06, 2007 16.53 16.53 16.19 16.29 481,928 -0.20(-1.20%)
Sep 05, 2007 15.93 16.53 15.89 16.49 961,147 +0.45(+2.83%)
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.