Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2007 15.90 16.06 15.62 15.71 232,350,048 +0.38(+2.48%)
Nov 29, 2007 15.36 15.46 15.10 15.33 171,622,400 -0.14(-0.88%)
Nov 28, 2007 14.95 15.47 14.90 15.47 328,910,720 +0.87(+5.97%)
Nov 27, 2007 14.50 14.68 14.31 14.60 193,960,288 +0.26(+1.80%)
Nov 26, 2007 14.90 14.90 14.24 14.34 204,702,576 -0.50(-3.35%)
Nov 23, 2007 14.62 14.94 14.62 14.84 141,709,392 +0.34(+2.38%)
Nov 21, 2007 14.52 14.74 14.32 14.49 216,041,760 -0.23(-1.55%)
Nov 20, 2007 14.78 15.13 14.42 14.72 288,368,544 -0.33(-2.19%)
Nov 19, 2007 15.26 15.31 14.87 15.05 256,882,512 -0.42(-2.69%)
Nov 16, 2007 15.59 15.66 15.26 15.47 161,315,568 -0.12(-0.78%)
Nov 15, 2007 15.84 15.98 15.24 15.59 215,433,760 -0.41(-2.54%)
Nov 14, 2007 16.39 16.47 15.98 15.99 190,267,808 -0.06(-0.38%)
Nov 13, 2007 15.68 16.14 15.60 16.05 259,328,336 +0.72(+4.69%)
Nov 12, 2007 15.39 15.81 15.30 15.33 214,904,320 +0.06(+0.37%)
Nov 09, 2007 15.08 15.71 14.93 15.28 264,783,600 -0.12(-0.76%)
Nov 08, 2007 15.46 15.47 14.85 15.39 234,007,440 +0.16(+1.03%)
Nov 07, 2007 15.82 15.88 15.24 15.24 200,881,984 -0.88(-5.47%)
Nov 06, 2007 15.92 16.12 15.69 16.12 162,430,464 +0.27(+1.70%)
Nov 05, 2007 15.69 16.00 15.57 15.85 200,161,888 -0.29(-1.79%)
Nov 02, 2007 16.26 16.29 15.71 16.14 314,919,808 -0.08(-0.50%)
Nov 01, 2007 16.60 16.96 16.22 16.22 180,086,272 -0.88(-5.13%)
Oct 31, 2007 16.94 17.18 16.78 17.10 167,585,856 +0.23(+1.35%)
Oct 30, 2007 17.05 17.05 16.85 16.87 56,290,904 -0.26(-1.54%)
Oct 29, 2007 17.09 17.13 16.93 17.13 75,296,840 +0.05(+0.30%)
Oct 26, 2007 16.99 17.08 16.61 17.08 156,187,792 +0.41(+2.43%)
Oct 25, 2007 16.71 16.84 16.31 16.68 155,154,608 -0.02(-0.09%)
Oct 24, 2007 16.78 16.80 16.27 16.69 206,276,400 -0.13(-0.75%)
Oct 23, 2007 16.92 16.92 16.63 16.82 97,443,528 +0.09(+0.55%)
Oct 22, 2007 16.36 16.83 16.36 16.73 129,183,496 +0.20(+1.23%)
Oct 19, 2007 17.00 17.10 16.50 16.52 176,898,944 -0.57(-3.32%)
Oct 18, 2007 16.96 17.14 16.93 17.09 142,418,912 -0.22(-1.26%)
Oct 17, 2007 17.46 17.53 17.00 17.31 146,719,200 -0.01(-0.06%)
Oct 16, 2007 17.53 17.55 17.23 17.32 133,796,232 -0.33(-1.87%)
Oct 15, 2007 17.94 17.95 17.46 17.65 152,038,736 -0.36(-2.03%)
Oct 12, 2007 17.83 18.02 17.83 18.02 66,011,960 +0.12(+0.65%)
Oct 11, 2007 18.20 18.20 17.85 17.90 124,176,776 -0.05(-0.25%)
Oct 10, 2007 17.94 17.94 17.94 17.94 0 +0.00(+0.00%)
Oct 09, 2007 17.94 17.94 17.94 17.94 0 +0.00(+0.00%)
Oct 08, 2007 18.17 18.17 17.87 17.94 41,375,884 -0.25(-1.37%)
Oct 05, 2007 18.05 18.23 18.02 18.19 78,118,952 +0.20(+1.10%)
Oct 04, 2007 17.95 18.02 17.87 17.99 59,926,716 +0.11(+0.59%)
Oct 03, 2007 17.83 17.99 17.80 17.89 83,473,016 -0.04(-0.23%)
Oct 02, 2007 17.82 17.96 17.77 17.93 57,988,744 +0.20(+1.14%)
Oct 01, 2007 17.30 17.77 17.29 17.73 98,759,976 +0.33(+1.89%)
Sep 28, 2007 17.35 17.51 17.32 17.40 60,665,524 -0.07(-0.41%)
Sep 27, 2007 17.34 17.48 17.29 17.47 70,557,928 +0.20(+1.17%)
Sep 26, 2007 17.31 17.42 17.17 17.27 104,384,392 +0.01(+0.03%)
Sep 25, 2007 17.20 17.27 17.07 17.26 70,702,936 -0.04(-0.21%)
Sep 24, 2007 17.56 17.56 17.22 17.30 97,724,576 -0.24(-1.39%)
Sep 21, 2007 17.66 17.66 17.34 17.54 106,707,152 -0.06(-0.35%)
Sep 20, 2007 17.87 17.89 17.51 17.60 127,256,696 -0.22(-1.22%)
Sep 19, 2007 17.71 18.08 17.77 17.82 147,401,328 +0.11(+0.63%)
Sep 18, 2007 17.17 17.79 17.01 17.71 273,636,480 +0.64(+3.77%)
Sep 17, 2007 17.08 17.08 16.92 17.06 80,938,192 -0.16(-0.94%)
Sep 14, 2007 16.98 17.22 16.96 17.22 59,811,556 +0.06(+0.35%)
Sep 13, 2007 16.99 17.18 16.98 17.16 107,523,712 +0.28(+1.65%)
Sep 12, 2007 16.88 16.98 16.77 16.88 64,217,504 +0.04(+0.21%)
Sep 11, 2007 16.76 16.98 16.75 16.85 99,927,576 +0.17(+1.03%)
Sep 10, 2007 16.77 16.88 16.50 16.68 118,147,968 -0.06(-0.33%)
Sep 07, 2007 16.73 16.90 16.63 16.73 148,721,104 -0.17(-1.02%)
Sep 06, 2007 17.03 17.19 16.80 16.91 62,295,672 -0.13(-0.74%)
Sep 05, 2007 17.21 17.22 16.93 17.03 89,064,464 -0.21(-1.21%)
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.