Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2007 19.71 19.71 19.27 19.32 32,806,390 -0.41(-2.07%)
Dec 28, 2007 19.64 19.89 19.55 19.73 44,073,184 +0.20(+1.00%)
Dec 27, 2007 19.64 19.76 19.48 19.54 40,035,956 -0.13(-0.66%)
Dec 26, 2007 19.28 19.75 19.11 19.67 44,231,840 +0.37(+1.93%)
Dec 24, 2007 19.30 19.39 19.12 19.29 16,484,691 +0.01(+0.05%)
Dec 21, 2007 18.88 19.37 18.78 19.28 85,059,664 +0.57(+3.03%)
Dec 20, 2007 18.72 18.79 18.49 18.72 38,130,880 +0.15(+0.80%)
Dec 19, 2007 18.92 18.95 18.42 18.57 54,912,116 -0.31(-1.63%)
Dec 18, 2007 19.00 19.13 18.84 18.88 51,763,588 +0.05(+0.25%)
Dec 17, 2007 19.08 19.13 18.80 18.83 50,540,804 -0.30(-1.56%)
Dec 14, 2007 19.45 19.45 19.09 19.13 42,895,392 -0.31(-1.58%)
Dec 13, 2007 19.38 19.47 19.19 19.43 61,647,676 +0.04(+0.22%)
Dec 12, 2007 19.09 19.53 18.95 19.39 133,882,072 +1.05(+5.70%)
Dec 11, 2007 18.43 18.92 18.16 18.35 122,464,720 +0.73(+4.12%)
Dec 10, 2007 17.90 17.90 17.56 17.62 68,216,448 -0.27(-1.48%)
Dec 07, 2007 18.05 18.22 17.88 17.89 54,498,968 -0.16(-0.90%)
Dec 06, 2007 17.86 18.07 17.62 18.05 48,452,556 +0.19(+1.04%)
Dec 05, 2007 17.62 17.90 17.53 17.86 49,288,904 +0.26(+1.48%)
Dec 04, 2007 17.67 17.98 17.58 17.60 41,662,212 -0.20(-1.10%)
Dec 03, 2007 17.89 18.02 17.71 17.80 37,925,400 +0.03(+0.18%)
Nov 30, 2007 18.02 18.02 17.55 17.76 63,507,404 +0.08(+0.47%)
Nov 29, 2007 17.46 17.78 17.43 17.68 49,874,888 +0.25(+1.41%)
Nov 28, 2007 17.43 17.51 17.23 17.43 88,504,856 +0.36(+2.10%)
Nov 27, 2007 17.00 17.22 16.85 17.08 62,558,988 +0.18(+1.04%)
Nov 26, 2007 17.50 17.64 16.85 16.90 65,857,864 -0.60(-3.40%)
Nov 23, 2007 17.49 17.63 17.38 17.50 25,587,986 +0.08(+0.48%)
Nov 21, 2007 17.50 17.71 17.41 17.41 38,820,804 -0.27(-1.52%)
Nov 20, 2007 17.78 17.86 17.52 17.68 69,007,264 +0.13(+0.74%)
Nov 19, 2007 18.36 18.36 17.42 17.55 106,731,792 -0.84(-4.55%)
Nov 16, 2007 18.39 18.85 18.27 18.39 92,717,616 +0.08(+0.46%)
Nov 15, 2007 18.25 18.62 18.24 18.30 42,569,100 +0.01(+0.08%)
Nov 14, 2007 18.62 18.64 18.23 18.29 43,827,896 -0.24(-1.28%)
Nov 13, 2007 18.09 18.58 18.07 18.53 49,599,408 +0.56(+3.10%)
Nov 12, 2007 18.16 18.32 17.95 17.97 43,926,648 -0.26(-1.40%)
Nov 09, 2007 18.01 18.55 18.01 18.22 63,772,864 -0.07(-0.36%)
Nov 08, 2007 17.99 18.70 17.94 18.29 63,670,380 +0.32(+1.76%)
Nov 07, 2007 18.32 18.46 17.95 17.97 57,791,720 -0.64(-3.45%)
Nov 06, 2007 18.60 18.67 18.36 18.62 44,718,100 +0.00(+0.00%)
Nov 05, 2007 18.59 18.78 18.54 18.62 44,204,784 -0.18(-0.94%)
Nov 02, 2007 18.92 18.98 18.50 18.79 52,433,612 -0.02(-0.10%)
Nov 01, 2007 19.36 19.46 18.80 18.81 51,600,196 -0.62(-3.18%)
Oct 31, 2007 19.30 19.43 19.13 19.43 53,038,696 +0.18(+0.92%)
Oct 30, 2007 19.37 19.41 19.23 19.25 39,184,316 -0.15(-0.79%)
Oct 29, 2007 19.38 19.52 19.22 19.41 39,439,844 +0.13(+0.68%)
Oct 26, 2007 19.21 19.30 18.94 19.28 43,383,144 +0.21(+1.12%)
Oct 25, 2007 19.31 19.42 18.86 19.06 50,834,236 -0.26(-1.32%)
Oct 24, 2007 19.48 19.48 18.75 19.32 64,829,336 -0.22(-1.12%)
Oct 23, 2007 19.29 19.60 19.16 19.54 59,552,328 +0.40(+2.06%)
Oct 22, 2007 19.05 19.29 18.98 19.14 43,455,796 -0.09(-0.48%)
Oct 19, 2007 19.39 19.48 19.08 19.23 59,729,756 -0.20(-1.05%)
Oct 18, 2007 19.46 19.69 19.39 19.44 45,283,208 -0.06(-0.29%)
Oct 17, 2007 19.79 19.79 19.22 19.49 48,388,684 +0.05(+0.26%)
Oct 16, 2007 19.61 19.86 19.40 19.44 53,765,292 -0.17(-0.88%)
Oct 15, 2007 19.53 19.85 19.53 19.61 40,514,004 -0.05(-0.24%)
Oct 12, 2007 19.49 19.69 19.41 19.66 31,684,546 +0.32(+1.63%)
Oct 11, 2007 19.53 19.79 19.29 19.35 43,966,884 -0.06(-0.33%)
Oct 10, 2007 19.50 19.61 19.39 19.41 34,935,692 -0.11(-0.55%)
Oct 09, 2007 19.44 19.60 19.39 19.52 30,766,108 +0.02(+0.12%)
Oct 08, 2007 19.53 19.62 19.42 19.49 19,343,298 -0.10(-0.50%)
Oct 05, 2007 19.57 19.64 19.42 19.59 32,540,174 +0.07(+0.36%)
Oct 04, 2007 19.49 19.60 19.45 19.52 32,010,628 +0.03(+0.17%)
Oct 03, 2007 19.55 19.67 19.40 19.49 38,294,924 -0.23(-1.16%)
Oct 02, 2007 19.69 19.74 19.59 19.72 35,009,964 +0.08(+0.43%)
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.