Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2007 14.26 14.53 14.26 14.41 12,311,083 +0.21(+1.45%)
Nov 29, 2007 14.29 14.29 14.01 14.20 7,878,789 -0.11(-0.77%)
Nov 28, 2007 14.04 14.40 13.91 14.31 16,043,096 +0.40(+2.85%)
Nov 27, 2007 13.69 14.03 13.69 13.91 11,917,555 +0.27(+1.96%)
Nov 26, 2007 14.02 14.02 13.63 13.65 9,107,125 -0.34(-2.46%)
Nov 23, 2007 13.85 14.04 13.80 13.99 3,963,536 +0.19(+1.38%)
Nov 21, 2007 13.45 14.03 13.45 13.80 11,014,544 +0.13(+0.96%)
Nov 20, 2007 13.64 13.81 13.50 13.67 12,805,359 +0.06(+0.45%)
Nov 19, 2007 13.69 13.88 13.52 13.61 13,128,757 -0.14(-1.02%)
Nov 16, 2007 13.96 14.03 13.52 13.75 16,121,628 -0.09(-0.65%)
Nov 15, 2007 13.83 14.04 13.67 13.84 9,556,758 -0.04(-0.27%)
Nov 14, 2007 14.10 14.22 13.86 13.87 13,005,016 -0.17(-1.20%)
Nov 13, 2007 13.83 14.07 13.67 14.04 14,357,130 +0.30(+2.22%)
Nov 12, 2007 13.54 14.13 13.42 13.74 19,329,864 +0.09(+0.63%)
Nov 09, 2007 13.68 13.79 13.48 13.65 14,592,472 -0.24(-1.72%)
Nov 08, 2007 13.79 13.96 13.37 13.89 17,809,458 +0.11(+0.83%)
Nov 07, 2007 13.83 14.04 13.68 13.78 13,359,128 -0.27(-1.89%)
Nov 06, 2007 13.92 14.10 13.77 14.04 10,531,137 +0.13(+0.96%)
Nov 05, 2007 13.61 14.03 13.61 13.91 12,121,441 -0.11(-0.77%)
Nov 02, 2007 14.34 14.34 13.75 14.02 11,131,441 +0.01(+0.08%)
Nov 01, 2007 14.47 14.50 13.97 14.01 14,474,336 -0.54(-3.68%)
Oct 31, 2007 14.39 14.61 14.33 14.54 13,402,113 +0.29(+2.05%)
Oct 30, 2007 14.10 14.36 14.04 14.25 9,221,215 -0.06(-0.45%)
Oct 29, 2007 14.15 14.37 14.14 14.31 11,043,494 +0.13(+0.94%)
Oct 26, 2007 13.93 14.26 13.91 14.18 16,606,025 +0.17(+1.21%)
Oct 25, 2007 13.92 14.09 13.86 14.01 21,724,264 +0.08(+0.60%)
Oct 24, 2007 14.00 14.02 13.69 13.93 22,338,526 -0.14(-1.03%)
Oct 23, 2007 14.02 14.13 13.71 14.07 18,111,148 +0.21(+1.50%)
Oct 22, 2007 13.72 13.93 13.60 13.86 19,784,874 -0.04(-0.25%)
Oct 19, 2007 13.81 14.04 13.69 13.90 20,906,768 +0.02(+0.11%)
Oct 18, 2007 13.73 13.96 13.71 13.88 9,966,258 +0.02(+0.16%)
Oct 17, 2007 14.15 14.17 13.61 13.86 14,905,413 -0.16(-1.17%)
Oct 16, 2007 14.01 14.05 13.76 14.03 20,378,174 -0.00(-0.02%)
Oct 15, 2007 13.83 14.21 13.79 14.03 21,881,020 +0.17(+1.22%)
Oct 12, 2007 13.38 13.92 13.38 13.86 24,830,250 +0.47(+3.51%)
Oct 11, 2007 13.61 13.63 13.36 13.39 26,846,604 -0.19(-1.37%)
Oct 10, 2007 13.49 13.69 13.45 13.58 20,444,248 +0.02(+0.15%)
Oct 09, 2007 13.17 13.65 13.16 13.56 26,682,558 +0.39(+2.93%)
Oct 08, 2007 13.20 13.27 13.09 13.17 9,081,320 -0.07(-0.56%)
Oct 05, 2007 13.02 13.28 12.95 13.24 17,891,964 +0.22(+1.67%)
Oct 04, 2007 13.03 13.05 12.86 13.03 12,031,872 +0.03(+0.24%)
Oct 03, 2007 12.91 13.17 12.90 13.00 14,508,057 +0.01(+0.10%)
Oct 02, 2007 13.01 13.14 12.93 12.98 11,008,406 -0.05(-0.39%)
Oct 01, 2007 12.90 13.09 12.86 13.03 18,399,140 +0.16(+1.24%)
Sep 28, 2007 12.75 12.92 12.73 12.87 14,528,107 +0.11(+0.84%)
Sep 27, 2007 12.80 12.80 12.57 12.77 16,301,172 -0.05(-0.38%)
Sep 26, 2007 12.87 12.90 12.75 12.81 11,917,035 -0.01(-0.10%)
Sep 25, 2007 12.51 12.92 12.49 12.83 25,449,022 +0.14(+1.11%)
Sep 24, 2007 12.67 12.75 12.44 12.69 28,087,586 +0.12(+0.96%)
Sep 21, 2007 13.22 13.38 12.54 12.57 46,856,676 -0.23(-1.82%)
Sep 20, 2007 12.85 12.95 12.69 12.80 19,112,740 -0.05(-0.41%)
Sep 19, 2007 13.02 13.28 12.76 12.85 29,321,970 -0.05(-0.39%)
Sep 18, 2007 12.36 12.98 12.37 12.90 21,343,768 +0.54(+4.40%)
Sep 17, 2007 12.51 12.51 12.31 12.36 20,704,900 -0.20(-1.61%)
Sep 14, 2007 12.41 12.60 12.36 12.56 10,908,612 +0.08(+0.62%)
Sep 13, 2007 12.39 12.57 12.23 12.48 9,879,427 +0.18(+1.43%)
Sep 12, 2007 12.18 12.42 12.10 12.31 11,370,675 +0.12(+0.99%)
Sep 11, 2007 12.10 12.22 12.05 12.19 7,752,091 +0.08(+0.69%)
Sep 10, 2007 12.08 12.20 11.88 12.10 9,614,470 +0.10(+0.82%)
Sep 07, 2007 12.09 12.10 11.89 12.00 11,668,838 -0.24(-1.97%)
Sep 06, 2007 12.13 12.41 12.13 12.25 10,682,137 +0.07(+0.59%)
Sep 05, 2007 12.33 12.33 12.08 12.17 11,186,579 -0.21(-1.68%)
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.