Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2007 18.28 18.28 17.80 18.02 62,605,032 +0.08(+0.47%)
Nov 29, 2007 17.71 18.04 17.69 17.94 49,166,220 +0.25(+1.41%)
Nov 28, 2007 17.68 17.76 17.48 17.69 87,247,296 +0.36(+2.10%)
Nov 27, 2007 17.25 17.47 17.10 17.32 61,670,092 +0.18(+1.05%)
Nov 26, 2007 17.75 17.89 17.10 17.14 64,922,096 -0.60(-3.40%)
Nov 23, 2007 17.74 17.88 17.63 17.75 25,224,408 +0.08(+0.48%)
Nov 21, 2007 17.75 17.97 17.66 17.66 38,269,204 -0.27(-1.53%)
Nov 20, 2007 18.03 18.11 17.78 17.94 68,026,744 +0.13(+0.74%)
Nov 19, 2007 18.62 18.62 17.67 17.80 105,215,248 -0.85(-4.55%)
Nov 16, 2007 18.66 19.12 18.53 18.65 91,400,200 +0.08(+0.46%)
Nov 15, 2007 18.52 18.88 18.51 18.57 41,964,240 +0.01(+0.08%)
Nov 14, 2007 18.89 18.91 18.49 18.55 43,205,148 -0.24(-1.28%)
Nov 13, 2007 18.35 18.85 18.33 18.79 48,894,656 +0.57(+3.10%)
Nov 12, 2007 18.42 18.58 18.21 18.23 43,302,500 -0.26(-1.40%)
Nov 09, 2007 18.27 18.82 18.27 18.49 62,866,720 -0.07(-0.36%)
Nov 08, 2007 18.25 18.97 18.20 18.55 62,765,696 +0.32(+1.76%)
Nov 07, 2007 18.58 18.73 18.20 18.23 56,970,560 -0.65(-3.45%)
Nov 06, 2007 18.87 18.94 18.62 18.88 44,082,704 +0.00(+0.00%)
Nov 05, 2007 18.86 19.05 18.81 18.88 43,576,684 -0.18(-0.94%)
Nov 02, 2007 19.20 19.26 18.77 19.06 51,688,588 -0.02(-0.10%)
Nov 01, 2007 19.64 19.74 19.07 19.08 50,867,016 -0.63(-3.18%)
Oct 31, 2007 19.58 19.71 19.41 19.71 52,285,076 +0.18(+0.92%)
Oct 30, 2007 19.65 19.69 19.51 19.53 38,627,552 -0.16(-0.79%)
Oct 29, 2007 19.66 19.80 19.49 19.69 38,879,448 +0.13(+0.68%)
Oct 26, 2007 19.48 19.58 19.21 19.55 42,766,716 +0.22(+1.12%)
Oct 25, 2007 19.59 19.70 19.13 19.34 50,111,936 -0.26(-1.32%)
Oct 24, 2007 19.76 19.76 19.03 19.60 63,908,180 -0.22(-1.12%)
Oct 23, 2007 19.57 19.88 19.44 19.82 58,706,156 +0.40(+2.06%)
Oct 22, 2007 19.33 19.57 19.25 19.42 42,838,340 -0.09(-0.48%)
Oct 19, 2007 19.67 19.76 19.36 19.51 58,881,060 -0.21(-1.05%)
Oct 18, 2007 19.74 19.97 19.67 19.72 44,639,780 -0.06(-0.29%)
Oct 17, 2007 20.08 20.08 19.49 19.78 47,701,132 +0.05(+0.26%)
Oct 16, 2007 19.89 20.15 19.68 19.72 53,001,348 -0.17(-0.88%)
Oct 15, 2007 19.81 20.14 19.81 19.90 39,938,348 -0.05(-0.24%)
Oct 12, 2007 19.78 19.97 19.69 19.94 31,234,342 +0.32(+1.63%)
Oct 11, 2007 19.81 20.08 19.57 19.62 43,342,160 -0.07(-0.34%)
Oct 10, 2007 19.78 19.90 19.67 19.69 34,439,296 -0.11(-0.55%)
Oct 09, 2007 19.72 19.88 19.67 19.80 30,328,954 +0.02(+0.12%)
Oct 08, 2007 19.81 19.90 19.70 19.78 19,068,452 -0.10(-0.50%)
Oct 05, 2007 19.85 19.92 19.69 19.87 32,077,812 +0.07(+0.36%)
Oct 04, 2007 19.78 19.88 19.73 19.80 31,555,792 +0.03(+0.17%)
Oct 03, 2007 19.83 19.95 19.68 19.77 37,750,792 -0.23(-1.16%)
Oct 02, 2007 19.97 20.02 19.87 20.00 34,512,512 +0.08(+0.43%)
Oct 01, 2007 20.01 20.04 19.83 19.92 45,460,084 -0.04(-0.19%)
Sep 28, 2007 20.06 20.19 19.85 19.95 49,591,580 -0.25(-1.21%)
Sep 27, 2007 20.16 20.27 19.94 20.20 46,285,272 +0.00(+0.00%)
Sep 26, 2007 20.17 20.26 20.14 20.20 40,450,720 +0.12(+0.61%)
Sep 25, 2007 19.92 20.11 19.90 20.08 51,851,456 +0.14(+0.71%)
Sep 24, 2007 20.07 20.22 19.89 19.94 65,819,884 -0.12(-0.61%)
Sep 21, 2007 20.05 20.16 19.82 20.06 73,763,840 +0.24(+1.19%)
Sep 20, 2007 19.67 20.01 19.67 19.82 61,256,268 +0.21(+1.08%)
Sep 19, 2007 19.24 19.78 19.23 19.61 77,906,808 +0.35(+1.84%)
Sep 18, 2007 18.97 19.26 18.89 19.26 51,933,548 +0.39(+2.07%)
Sep 17, 2007 19.01 19.12 18.86 18.86 53,064,964 -0.21(-1.09%)
Sep 14, 2007 19.23 19.20 18.92 19.07 39,445,156 -0.16(-0.81%)
Sep 13, 2007 18.83 19.29 18.46 19.23 56,881,580 +0.43(+2.28%)
Sep 12, 2007 18.78 18.93 18.64 18.80 38,466,616 +0.02(+0.13%)
Sep 11, 2007 18.42 18.79 18.42 18.78 42,453,920 +0.49(+2.66%)
Sep 10, 2007 18.45 18.56 18.17 18.29 34,990,104 +0.02(+0.13%)
Sep 07, 2007 18.59 18.62 18.22 18.27 47,632,220 -0.48(-2.54%)
Sep 06, 2007 18.79 18.91 18.60 18.74 53,647,284 +0.00(+0.03%)
Sep 05, 2007 18.91 18.91 18.54 18.74 45,220,120 -0.26(-1.37%)
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.