Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2007 19.46 19.67 19.36 19.38 982,001 -0.15(-0.78%)
Dec 28, 2007 19.54 19.61 19.37 19.53 829,393 +0.13(+0.68%)
Dec 27, 2007 19.75 19.78 19.36 19.40 794,833 -0.29(-1.48%)
Dec 26, 2007 19.51 19.72 19.46 19.69 1,042,514 +0.17(+0.86%)
Dec 24, 2007 19.24 19.58 19.24 19.53 1,003,282 +0.22(+1.12%)
Dec 21, 2007 19.80 19.80 19.31 19.31 2,541,692 -0.17(-0.86%)
Dec 20, 2007 19.21 19.50 19.05 19.48 1,577,141 +0.37(+1.95%)
Dec 19, 2007 19.09 19.23 18.91 19.10 1,501,513 -0.06(-0.33%)
Dec 18, 2007 19.09 19.25 18.87 19.17 1,454,116 +0.22(+1.14%)
Dec 17, 2007 18.92 19.18 18.90 18.95 1,858,062 -0.10(-0.50%)
Dec 14, 2007 18.86 19.17 18.86 19.05 1,731,801 -0.06(-0.30%)
Dec 13, 2007 18.68 19.11 18.68 19.10 1,440,001 +0.30(+1.59%)
Dec 12, 2007 18.98 18.98 18.58 18.81 2,429,813 +0.21(+1.15%)
Dec 11, 2007 19.34 19.38 18.54 18.59 2,678,986 -0.74(-3.84%)
Dec 10, 2007 19.50 19.61 19.19 19.34 2,081,536 -0.07(-0.38%)
Dec 07, 2007 19.65 19.68 19.30 19.41 1,480,460 -0.17(-0.85%)
Dec 06, 2007 19.31 19.62 19.22 19.58 1,553,921 +0.21(+1.06%)
Dec 05, 2007 19.84 19.84 19.26 19.37 1,195,627 -0.30(-1.52%)
Dec 04, 2007 19.54 19.83 19.44 19.67 966,802 +0.00(+0.00%)
Dec 03, 2007 19.50 19.72 19.29 19.67 1,666,039 +0.23(+1.17%)
Nov 30, 2007 19.50 19.54 19.13 19.44 1,285,411 +0.10(+0.53%)
Nov 29, 2007 19.15 19.42 19.15 19.34 1,501,851 +0.19(+1.00%)
Nov 28, 2007 18.38 19.19 18.33 19.15 1,321,789 +0.87(+4.78%)
Nov 27, 2007 18.21 18.46 18.04 18.27 1,801,321 +0.19(+1.04%)
Nov 26, 2007 18.50 18.62 18.08 18.08 1,174,447 -0.45(-2.42%)
Nov 23, 2007 18.15 18.56 18.15 18.53 444,861 +0.39(+2.13%)
Nov 21, 2007 18.30 18.40 18.14 18.14 1,513,391 -0.33(-1.77%)
Nov 20, 2007 18.41 18.64 18.23 18.47 2,138,787 +0.14(+0.74%)
Nov 19, 2007 18.42 18.50 18.25 18.34 2,298,683 -0.18(-0.98%)
Nov 16, 2007 18.62 18.67 18.32 18.52 2,015,149 -0.01(-0.04%)
Nov 15, 2007 18.75 18.83 18.40 18.53 1,762,829 -0.36(-1.88%)
Nov 14, 2007 18.97 19.19 18.85 18.88 1,385,953 -0.02(-0.11%)
Nov 13, 2007 18.91 19.13 18.65 18.90 3,707,062 -0.04(-0.22%)
Nov 12, 2007 19.54 19.73 18.90 18.94 2,791,088 -0.65(-3.30%)
Nov 09, 2007 19.98 20.07 19.57 19.59 2,410,280 -0.65(-3.21%)
Nov 08, 2007 20.37 20.39 19.90 20.24 2,920,673 +0.05(+0.23%)
Nov 07, 2007 20.85 20.95 20.18 20.20 2,372,115 -0.71(-3.42%)
Nov 06, 2007 20.18 20.96 20.06 20.91 2,304,818 +0.73(+3.61%)
Nov 05, 2007 20.19 20.35 19.90 20.18 2,246,585 -0.05(-0.26%)
Nov 02, 2007 19.90 20.25 19.45 20.23 3,305,143 +0.47(+2.37%)
Nov 01, 2007 19.50 20.02 19.19 19.77 5,349,361 -0.66(-3.25%)
Oct 31, 2007 20.32 20.43 19.72 20.43 3,345,954 +0.31(+1.52%)
Oct 30, 2007 19.81 20.38 19.72 20.12 2,908,289 +0.26(+1.31%)
Oct 29, 2007 20.25 20.25 19.51 19.86 4,097,724 +0.75(+3.90%)
Oct 26, 2007 19.15 19.17 18.64 19.12 2,060,261 +0.27(+1.43%)
Oct 25, 2007 18.98 19.00 18.54 18.85 2,111,486 -0.09(-0.45%)
Oct 24, 2007 18.85 18.97 18.60 18.93 2,283,456 +0.11(+0.60%)
Oct 23, 2007 18.78 19.12 18.65 18.82 1,864,367 +0.21(+1.13%)
Oct 22, 2007 18.48 18.77 18.19 18.61 2,953,604 -0.06(-0.32%)
Oct 19, 2007 18.88 18.94 18.66 18.67 2,212,247 -0.25(-1.33%)
Oct 18, 2007 18.76 19.01 18.71 18.92 1,046,455 +0.15(+0.81%)
Oct 17, 2007 18.83 18.83 18.49 18.77 1,792,596 +0.04(+0.21%)
Oct 16, 2007 18.65 18.97 18.48 18.73 1,967,099 -0.04(-0.19%)
Oct 15, 2007 18.83 18.97 18.59 18.77 1,488,904 -0.03(-0.17%)
Oct 12, 2007 18.73 18.80 18.57 18.80 1,418,259 +0.22(+1.17%)
Oct 11, 2007 18.70 18.83 18.42 18.58 1,100,494 -0.04(-0.19%)
Oct 10, 2007 18.68 18.73 18.52 18.62 834,236 -0.14(-0.74%)
Oct 09, 2007 18.62 18.83 18.51 18.76 1,184,650 +0.22(+1.19%)
Oct 08, 2007 18.64 18.77 18.48 18.54 600,065 -0.10(-0.53%)
Oct 05, 2007 18.83 19.25 18.59 18.64 2,406,452 -0.04(-0.21%)
Oct 04, 2007 18.70 18.81 18.56 18.67 810,876 +0.04(+0.21%)
Oct 03, 2007 18.41 18.70 18.36 18.64 1,179,584 +0.14(+0.73%)
Oct 02, 2007 18.64 18.67 18.41 18.50 1,333,822 -0.11(-0.61%)
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.