Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2007 12.72 12.96 12.65 12.72 4,714,257 +0.14(+1.11%)
Nov 29, 2007 12.78 12.78 12.46 12.58 4,124,607 -0.21(-1.64%)
Nov 28, 2007 12.65 12.82 12.54 12.79 6,640,706 +0.21(+1.65%)
Nov 27, 2007 12.53 12.77 12.40 12.58 5,526,686 +0.06(+0.49%)
Nov 26, 2007 12.77 13.11 12.51 12.52 5,535,886 -0.28(-2.17%)
Nov 23, 2007 12.64 12.82 12.56 12.80 1,870,653 +0.17(+1.36%)
Nov 21, 2007 12.67 12.86 12.56 12.63 3,456,622 -0.17(-1.32%)
Nov 20, 2007 12.67 13.10 12.62 12.80 6,003,785 +0.12(+0.98%)
Nov 19, 2007 13.04 13.09 12.66 12.67 5,106,342 -0.42(-3.21%)
Nov 16, 2007 13.48 13.48 12.94 13.09 7,308,010 -0.29(-2.19%)
Nov 15, 2007 13.89 13.97 13.33 13.39 6,479,090 -0.57(-4.08%)
Nov 14, 2007 14.12 14.23 13.92 13.96 2,870,059 -0.13(-0.94%)
Nov 13, 2007 13.74 14.09 13.68 14.09 3,316,875 +0.43(+3.18%)
Nov 12, 2007 13.59 13.99 13.15 13.65 4,472,201 +0.07(+0.50%)
Nov 09, 2007 13.41 13.75 13.29 13.59 3,878,283 -0.00(-0.01%)
Nov 08, 2007 13.68 13.70 13.15 13.59 5,783,804 -0.09(-0.62%)
Nov 07, 2007 14.04 14.04 13.57 13.67 3,545,540 -0.28(-2.00%)
Nov 06, 2007 13.81 13.96 13.64 13.95 3,283,342 +0.17(+1.20%)
Nov 05, 2007 14.14 14.14 13.71 13.79 3,939,129 -0.38(-2.68%)
Nov 02, 2007 14.18 14.35 14.05 14.17 3,911,792 -0.09(-0.61%)
Nov 01, 2007 14.82 14.82 14.21 14.25 6,298,609 -0.57(-3.83%)
Oct 31, 2007 14.54 14.86 14.46 14.82 5,634,298 +0.28(+1.94%)
Oct 30, 2007 14.37 14.77 14.33 14.54 5,436,769 +0.05(+0.34%)
Oct 29, 2007 14.28 14.53 14.25 14.49 3,907,089 +0.21(+1.44%)
Oct 26, 2007 14.46 14.46 14.17 14.28 3,594,040 -0.03(-0.18%)
Oct 25, 2007 14.18 14.37 14.00 14.31 5,557,873 +0.31(+2.25%)
Oct 24, 2007 13.82 14.06 13.72 13.99 5,081,380 +0.15(+1.11%)
Oct 23, 2007 14.37 14.45 13.78 13.84 5,779,506 -0.53(-3.68%)
Oct 22, 2007 14.05 14.38 14.03 14.37 4,442,066 +0.26(+1.81%)
Oct 19, 2007 14.12 14.30 13.92 14.12 11,276,240 +0.33(+2.42%)
Oct 18, 2007 13.54 14.67 13.20 13.78 21,583,056 +0.20(+1.47%)
Oct 17, 2007 13.73 13.98 13.27 13.58 5,517,309 -0.20(-1.43%)
Oct 16, 2007 13.20 13.85 13.20 13.78 7,864,737 +0.47(+3.54%)
Oct 15, 2007 13.45 13.48 13.16 13.31 6,333,883 -0.21(-1.54%)
Oct 12, 2007 13.60 13.67 13.45 13.52 3,099,334 -0.08(-0.59%)
Oct 11, 2007 14.04 14.04 13.53 13.60 5,902,962 -0.42(-3.02%)
Oct 10, 2007 14.12 14.19 14.02 14.02 6,507,897 -0.12(-0.82%)
Oct 09, 2007 14.27 14.27 13.97 14.14 4,600,207 -0.08(-0.55%)
Oct 08, 2007 14.34 14.35 14.19 14.21 1,751,900 -0.12(-0.87%)
Oct 05, 2007 14.24 14.39 14.24 14.34 2,049,370 +0.21(+1.48%)
Oct 04, 2007 14.41 14.41 14.09 14.13 3,136,959 -0.19(-1.34%)
Oct 03, 2007 14.27 14.41 14.26 14.32 4,597,855 -0.01(-0.07%)
Oct 02, 2007 14.27 14.37 14.24 14.33 3,185,165 +0.03(+0.20%)
Oct 01, 2007 13.74 14.37 13.73 14.30 4,358,586 +0.57(+4.12%)
Sep 28, 2007 13.76 13.89 13.69 13.74 2,857,713 -0.14(-1.02%)
Sep 27, 2007 13.77 13.91 13.57 13.88 2,895,338 +0.11(+0.78%)
Sep 26, 2007 13.94 13.98 13.73 13.77 3,121,086 -0.05(-0.34%)
Sep 25, 2007 14.02 14.05 13.72 13.82 5,394,441 -0.33(-2.34%)
Sep 24, 2007 14.29 14.39 14.04 14.15 3,678,402 -0.13(-0.89%)
Sep 21, 2007 14.53 14.54 14.24 14.28 3,216,911 -0.10(-0.67%)
Sep 20, 2007 14.63 14.71 14.36 14.37 2,851,246 -0.25(-1.73%)
Sep 19, 2007 14.51 15.14 14.51 14.63 5,898,847 +0.26(+1.80%)
Sep 18, 2007 13.79 14.40 13.76 14.37 4,011,733 +0.59(+4.30%)
Sep 17, 2007 13.84 13.85 13.70 13.78 3,208,093 -0.15(-1.05%)
Sep 14, 2007 13.82 13.94 13.69 13.92 2,607,862 +0.04(+0.32%)
Sep 13, 2007 13.80 13.93 13.70 13.88 2,876,525 +0.08(+0.59%)
Sep 12, 2007 13.72 13.93 13.63 13.80 3,285,694 +0.01(+0.07%)
Sep 11, 2007 13.56 13.82 13.47 13.79 3,109,328 +0.35(+2.63%)
Sep 10, 2007 13.70 13.72 13.31 13.43 2,350,367 -0.23(-1.68%)
Sep 07, 2007 13.72 13.81 13.61 13.66 3,600,801 -0.19(-1.40%)
Sep 06, 2007 13.80 14.03 13.70 13.86 4,321,549 +0.04(+0.31%)
Sep 05, 2007 13.85 13.89 13.62 13.81 4,803,028 -0.13(-0.96%)
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.