Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2007 13.37 14.25 13.37 13.90 9,011,381 +0.94(+7.24%)
Nov 29, 2007 13.15 13.22 12.65 12.96 6,179,016 -0.25(-1.93%)
Nov 28, 2007 12.83 13.42 12.83 13.22 8,103,058 +0.50(+3.93%)
Nov 27, 2007 12.95 13.12 12.29 12.72 9,429,728 -0.01(-0.07%)
Nov 26, 2007 13.83 13.95 12.73 12.73 7,886,956 -0.96(-6.99%)
Nov 23, 2007 13.25 13.85 13.23 13.68 3,364,051 +0.54(+4.14%)
Nov 21, 2007 13.59 13.88 13.10 13.14 8,553,100 -0.83(-5.97%)
Nov 20, 2007 15.67 15.90 13.51 13.97 14,558,033 -1.45(-9.39%)
Nov 19, 2007 16.73 16.86 15.39 15.42 8,659,751 -1.47(-8.68%)
Nov 16, 2007 17.68 17.69 16.59 16.89 5,962,633 -0.66(-3.75%)
Nov 15, 2007 18.19 18.73 17.45 17.54 4,720,912 -0.74(-4.03%)
Nov 14, 2007 18.77 19.31 18.25 18.28 5,767,221 -0.25(-1.37%)
Nov 13, 2007 17.76 18.58 17.76 18.54 4,717,315 +0.96(+5.44%)
Nov 12, 2007 17.48 18.28 17.35 17.58 5,106,922 +0.10(+0.55%)
Nov 09, 2007 16.96 17.83 16.85 17.48 5,167,552 +0.05(+0.30%)
Nov 08, 2007 17.83 18.28 16.96 17.43 6,932,582 -0.53(-2.93%)
Nov 07, 2007 18.47 18.77 17.96 17.96 4,714,264 -0.90(-4.79%)
Nov 06, 2007 19.08 19.08 18.20 18.86 4,659,004 +0.25(+1.32%)
Nov 05, 2007 17.92 19.06 17.92 18.61 5,183,351 +0.04(+0.19%)
Nov 02, 2007 19.09 19.14 18.30 18.58 5,859,287 -0.22(-1.17%)
Nov 01, 2007 19.62 19.77 18.74 18.80 7,573,900 -1.25(-6.26%)
Oct 31, 2007 21.90 21.94 19.83 20.05 11,634,599 -1.64(-7.56%)
Oct 30, 2007 21.52 21.84 20.98 21.70 3,460,788 +0.15(+0.69%)
Oct 29, 2007 21.37 21.75 20.96 21.55 4,075,510 +0.23(+1.07%)
Oct 26, 2007 20.71 21.49 20.27 21.32 4,971,786 +0.94(+4.61%)
Oct 25, 2007 19.81 20.64 19.67 20.38 8,766,541 +0.56(+2.83%)
Oct 24, 2007 19.40 20.09 18.87 19.82 7,655,142 +0.12(+0.62%)
Oct 23, 2007 20.19 20.41 19.22 19.69 6,061,536 -0.11(-0.53%)
Oct 22, 2007 18.17 20.03 18.01 19.80 10,814,438 +1.30(+7.02%)
Oct 19, 2007 18.92 19.13 18.20 18.50 11,863,966 -0.63(-3.30%)
Oct 18, 2007 19.47 19.47 18.93 19.13 5,902,472 -0.38(-1.93%)
Oct 17, 2007 20.34 20.66 19.00 19.51 6,576,102 -0.65(-3.22%)
Oct 16, 2007 20.48 20.62 19.99 20.16 4,445,711 -0.58(-2.79%)
Oct 15, 2007 21.06 21.15 20.62 20.74 5,175,346 -0.50(-2.36%)
Oct 12, 2007 22.24 22.24 21.11 21.24 4,200,050 -0.96(-4.31%)
Oct 11, 2007 22.51 22.94 22.07 22.20 5,701,476 -0.02(-0.08%)
Oct 10, 2007 21.76 22.32 21.70 22.21 3,218,774 +0.34(+1.57%)
Oct 09, 2007 21.53 21.92 21.08 21.87 2,825,215 +0.31(+1.42%)
Oct 08, 2007 21.94 22.06 21.36 21.56 2,317,485 -0.33(-1.52%)
Oct 05, 2007 21.69 22.12 21.36 21.90 6,298,081 +0.54(+2.51%)
Oct 04, 2007 22.68 23.04 21.06 21.36 8,180,305 -1.30(-5.73%)
Oct 03, 2007 21.87 23.23 21.66 22.66 9,172,976 +0.97(+4.45%)
Oct 02, 2007 20.43 22.38 20.43 21.70 8,951,357 +1.27(+6.23%)
Oct 01, 2007 20.32 20.68 20.23 20.42 7,243,794 +0.54(+2.74%)
Sep 28, 2007 19.70 19.97 19.54 19.88 7,148,865 +0.13(+0.67%)
Sep 27, 2007 19.58 20.04 18.96 19.75 9,648,346 +0.21(+1.08%)
Sep 26, 2007 20.46 20.58 19.48 19.54 6,288,510 -0.84(-4.13%)
Sep 25, 2007 19.91 21.17 19.75 20.38 12,672,089 -0.84(-3.97%)
Sep 24, 2007 22.17 22.25 21.11 21.22 5,655,101 -1.00(-4.50%)
Sep 21, 2007 22.56 22.73 21.76 22.22 4,994,460 -0.21(-0.94%)
Sep 20, 2007 23.70 23.71 22.28 22.43 4,512,140 -1.28(-5.40%)
Sep 19, 2007 23.30 24.35 23.06 23.71 12,446,100 +0.67(+2.89%)
Sep 18, 2007 22.76 23.15 22.20 23.05 10,550,546 +0.48(+2.14%)
Sep 17, 2007 22.39 22.88 22.30 22.56 4,718,421 +0.00(+0.00%)
Sep 14, 2007 21.88 22.79 21.46 22.56 5,332,643 +0.56(+2.55%)
Sep 13, 2007 22.16 22.45 21.64 22.00 5,591,065 +0.01(+0.04%)
Sep 12, 2007 22.41 22.84 21.94 21.99 3,907,900 -0.57(-2.53%)
Sep 11, 2007 22.72 22.92 22.23 22.56 4,659,012 -0.15(-0.66%)
Sep 10, 2007 23.34 23.43 22.38 22.71 3,030,312 -0.56(-2.41%)
Sep 07, 2007 23.67 23.84 23.05 23.27 3,559,235 -0.88(-3.63%)
Sep 06, 2007 24.39 24.56 23.70 24.15 2,552,093 -0.22(-0.90%)
Sep 05, 2007 24.92 24.98 23.85 24.37 3,774,017 -0.70(-2.80%)
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.