Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2007 19.18 19.49 18.69 18.72 521,084 -0.19(-1.01%)
Nov 29, 2007 19.25 19.25 18.80 18.91 653,987 -0.21(-1.10%)
Nov 28, 2007 18.55 19.16 18.53 19.12 633,693 +0.77(+4.18%)
Nov 27, 2007 18.22 18.39 18.02 18.35 545,498 +0.33(+1.82%)
Nov 26, 2007 19.06 19.06 18.00 18.02 629,725 -0.95(-5.01%)
Nov 23, 2007 18.73 19.08 18.72 18.97 182,188 +0.43(+2.33%)
Nov 21, 2007 18.85 18.96 18.48 18.54 964,654 -0.41(-2.14%)
Nov 20, 2007 18.98 19.33 18.81 18.95 1,360,464 -0.03(-0.14%)
Nov 19, 2007 18.77 19.07 18.59 18.97 1,321,859 +0.04(+0.21%)
Nov 16, 2007 19.29 19.29 18.68 18.93 1,094,208 -0.20(-1.06%)
Nov 15, 2007 19.63 19.82 19.07 19.14 978,388 -0.63(-3.18%)
Nov 14, 2007 20.41 20.69 19.65 19.77 927,270 -0.26(-1.28%)
Nov 13, 2007 19.79 20.07 19.67 20.02 1,174,918 +0.47(+2.38%)
Nov 12, 2007 19.50 19.89 19.43 19.56 865,777 +0.03(+0.13%)
Nov 09, 2007 19.35 19.72 19.12 19.53 718,394 -0.05(-0.27%)
Nov 08, 2007 19.67 19.68 19.01 19.58 1,024,935 +0.05(+0.27%)
Nov 07, 2007 19.37 19.86 19.26 19.53 1,206,199 -0.09(-0.43%)
Nov 06, 2007 19.51 19.66 19.27 19.62 736,729 +0.22(+1.12%)
Nov 05, 2007 19.48 19.69 19.32 19.40 1,620,472 -0.39(-1.95%)
Nov 02, 2007 19.50 19.79 19.28 19.79 1,228,476 +0.41(+2.10%)
Nov 01, 2007 20.00 20.00 19.16 19.38 1,759,784 -0.85(-4.18%)
Oct 31, 2007 20.22 20.53 19.98 20.22 1,283,167 +0.12(+0.62%)
Oct 30, 2007 19.86 20.17 19.86 20.10 589,443 +0.07(+0.33%)
Oct 29, 2007 20.09 20.23 19.73 20.03 528,560 -0.18(-0.88%)
Oct 26, 2007 20.59 20.59 20.00 20.21 869,439 -0.09(-0.45%)
Oct 25, 2007 20.90 21.14 19.70 20.30 2,188,248 -0.48(-2.33%)
Oct 24, 2007 21.68 22.86 20.19 20.79 3,395,347 -0.59(-2.76%)
Oct 23, 2007 21.59 21.60 20.98 21.38 766,901 -0.09(-0.40%)
Oct 22, 2007 20.68 21.57 20.68 21.46 774,988 +0.62(+2.96%)
Oct 19, 2007 20.97 21.10 20.72 20.85 910,638 -0.08(-0.38%)
Oct 18, 2007 21.10 21.16 20.86 20.93 547,329 -0.37(-1.75%)
Oct 17, 2007 21.56 21.67 21.10 21.30 573,268 -0.11(-0.52%)
Oct 16, 2007 21.44 21.73 21.41 21.41 435,177 -0.21(-0.97%)
Oct 15, 2007 21.76 21.82 21.44 21.62 613,094 -0.17(-0.78%)
Oct 12, 2007 21.76 21.95 21.65 21.79 319,669 -0.03(-0.15%)
Oct 11, 2007 22.35 22.64 21.80 21.82 650,172 -0.48(-2.15%)
Oct 10, 2007 22.88 22.97 22.28 22.30 869,745 -0.58(-2.52%)
Oct 09, 2007 23.10 23.21 22.70 22.88 492,702 -0.19(-0.82%)
Oct 08, 2007 22.87 23.13 22.68 23.07 837,244 +0.11(+0.49%)
Oct 05, 2007 22.51 23.05 22.34 22.96 714,411 +0.59(+2.64%)
Oct 04, 2007 22.81 22.86 22.32 22.37 566,402 -0.41(-1.81%)
Oct 03, 2007 22.96 23.12 22.62 22.78 545,955 -0.33(-1.42%)
Oct 02, 2007 21.95 23.20 21.95 23.11 1,408,834 +1.17(+5.35%)
Oct 01, 2007 21.34 21.95 21.34 21.93 679,927 +0.51(+2.39%)
Sep 28, 2007 21.46 21.67 21.19 21.42 491,482 -0.09(-0.40%)
Sep 27, 2007 21.56 21.63 21.25 21.51 420,071 +0.00(+0.00%)
Sep 26, 2007 21.73 21.79 21.46 21.51 567,623 -0.16(-0.76%)
Sep 25, 2007 21.95 21.95 21.38 21.67 873,559 -0.52(-2.33%)
Sep 24, 2007 22.22 22.52 21.93 22.19 1,481,160 +0.00(+0.00%)
Sep 21, 2007 21.75 22.28 21.33 22.19 3,535,742 +0.44(+2.02%)
Sep 20, 2007 21.99 22.02 21.55 21.75 664,668 -0.33(-1.48%)
Sep 19, 2007 22.23 23.34 21.95 22.08 1,125,938 -0.01(-0.06%)
Sep 18, 2007 21.86 22.25 21.15 22.09 1,157,829 +0.31(+1.44%)
Sep 17, 2007 21.36 21.92 21.32 21.78 1,040,381 +0.29(+1.34%)
Sep 14, 2007 21.02 21.56 20.85 21.49 423,275 +0.29(+1.39%)
Sep 13, 2007 20.88 21.42 20.70 21.19 787,195 +0.37(+1.79%)
Sep 12, 2007 21.09 21.33 20.78 20.82 569,911 -0.31(-1.46%)
Sep 11, 2007 21.00 21.41 20.79 21.13 734,858 +0.21(+1.00%)
Sep 10, 2007 21.25 21.40 20.83 20.92 887,445 -0.23(-1.08%)
Sep 07, 2007 21.36 21.48 21.05 21.15 636,439 -0.63(-2.89%)
Sep 06, 2007 21.92 22.04 21.69 21.78 403,592 -0.17(-0.78%)
Sep 05, 2007 22.22 22.33 21.78 21.95 771,936 -0.49(-2.19%)
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.