Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2007 16.04 16.52 15.95 16.13 8,258,625 +0.56(+3.58%)
Nov 29, 2007 15.88 15.88 15.31 15.57 5,315,408 -0.33(-2.08%)
Nov 28, 2007 15.09 15.94 14.99 15.90 7,544,638 +0.96(+6.39%)
Nov 27, 2007 14.57 15.06 14.53 14.95 8,062,318 +0.58(+4.01%)
Nov 26, 2007 15.37 15.38 14.34 14.37 5,624,503 -0.97(-6.31%)
Nov 23, 2007 15.32 15.49 15.00 15.34 2,489,530 +0.29(+1.91%)
Nov 21, 2007 14.95 15.39 14.62 15.05 6,676,674 -0.06(-0.36%)
Nov 20, 2007 15.31 15.65 14.59 15.11 8,204,381 -0.21(-1.40%)
Nov 19, 2007 15.49 15.58 14.96 15.32 6,701,736 -0.29(-1.88%)
Nov 16, 2007 15.99 15.99 15.50 15.62 6,317,977 -0.23(-1.47%)
Nov 15, 2007 16.59 16.61 15.71 15.85 7,165,743 -0.77(-4.61%)
Nov 14, 2007 17.16 17.46 16.59 16.61 4,482,464 -0.48(-2.83%)
Nov 13, 2007 16.51 17.13 16.48 17.10 6,018,560 +0.72(+4.37%)
Nov 12, 2007 16.23 17.01 16.16 16.38 5,787,795 +0.15(+0.94%)
Nov 09, 2007 15.92 16.63 15.69 16.23 8,151,503 +0.10(+0.61%)
Nov 08, 2007 15.76 16.18 15.58 16.13 9,794,618 +0.39(+2.45%)
Nov 07, 2007 16.33 16.47 15.69 15.74 7,534,919 -0.94(-5.65%)
Nov 06, 2007 16.12 16.75 16.11 16.69 7,300,021 +0.58(+3.57%)
Nov 05, 2007 15.74 16.28 15.74 16.11 7,118,874 +0.02(+0.15%)
Nov 02, 2007 16.63 16.67 15.98 16.09 8,451,133 -0.52(-3.13%)
Nov 01, 2007 17.19 17.29 16.56 16.61 6,964,415 -0.81(-4.67%)
Oct 31, 2007 17.46 17.62 17.08 17.42 6,291,114 +0.07(+0.39%)
Oct 30, 2007 17.40 17.54 17.29 17.35 2,821,725 -0.04(-0.25%)
Oct 29, 2007 17.58 17.60 17.27 17.40 4,043,564 -0.09(-0.49%)
Oct 26, 2007 17.80 17.88 17.19 17.48 6,410,979 +0.25(+1.42%)
Oct 25, 2007 17.38 17.76 17.08 17.24 4,831,668 -0.16(-0.92%)
Oct 24, 2007 17.69 17.69 17.00 17.40 6,346,800 -0.29(-1.63%)
Oct 23, 2007 17.65 17.80 17.36 17.68 4,641,419 +0.06(+0.31%)
Oct 22, 2007 17.48 17.92 17.37 17.63 6,112,786 +0.06(+0.35%)
Oct 19, 2007 18.05 18.30 17.53 17.57 7,648,985 -0.52(-2.88%)
Oct 18, 2007 17.67 18.42 17.49 18.09 7,546,593 +0.06(+0.31%)
Oct 17, 2007 18.79 18.79 17.94 18.03 8,259,087 -0.61(-3.25%)
Oct 16, 2007 19.15 19.37 18.59 18.64 11,100,410 -1.17(-5.90%)
Oct 15, 2007 19.96 20.19 19.64 19.81 6,324,918 -0.42(-2.09%)
Oct 12, 2007 20.29 20.43 20.16 20.23 2,944,856 -0.12(-0.57%)
Oct 11, 2007 20.53 20.78 20.24 20.35 3,954,400 -0.08(-0.39%)
Oct 10, 2007 20.51 20.55 20.32 20.43 2,845,078 -0.16(-0.77%)
Oct 09, 2007 20.53 20.59 20.29 20.59 2,427,347 +0.15(+0.72%)
Oct 08, 2007 20.60 20.71 20.38 20.44 1,905,754 -0.24(-1.16%)
Oct 05, 2007 20.53 20.85 20.53 20.68 2,939,957 +0.18(+0.87%)
Oct 04, 2007 20.48 20.62 20.40 20.50 2,099,106 +0.04(+0.18%)
Oct 03, 2007 20.21 20.68 20.14 20.46 3,990,164 +0.28(+1.36%)
Oct 02, 2007 20.10 20.37 20.01 20.19 4,943,041 +0.10(+0.49%)
Oct 01, 2007 20.24 20.24 19.71 20.09 3,418,437 +0.29(+1.48%)
Sep 28, 2007 19.97 20.02 19.70 19.80 3,928,108 -0.25(-1.25%)
Sep 27, 2007 20.04 20.11 19.79 20.05 3,103,914 +0.08(+0.40%)
Sep 26, 2007 20.11 20.21 19.91 19.97 2,981,110 -0.06(-0.28%)
Sep 25, 2007 19.88 20.20 19.88 20.02 2,971,129 -0.11(-0.55%)
Sep 24, 2007 20.55 20.56 20.10 20.13 4,025,111 -0.50(-2.43%)
Sep 21, 2007 21.00 21.00 20.50 20.64 5,173,136 -0.29(-1.40%)
Sep 20, 2007 21.46 21.50 20.85 20.93 3,550,387 -0.53(-2.45%)
Sep 19, 2007 21.43 21.79 21.24 21.46 4,604,349 +0.09(+0.43%)
Sep 18, 2007 20.23 21.40 20.03 21.37 7,380,840 +1.19(+5.92%)
Sep 17, 2007 20.09 20.29 19.88 20.17 3,836,005 +0.06(+0.27%)
Sep 14, 2007 20.00 20.28 19.82 20.12 3,112,079 +0.06(+0.27%)
Sep 13, 2007 20.12 20.15 19.96 20.06 3,034,020 +0.12(+0.58%)
Sep 12, 2007 19.97 20.07 19.79 19.94 3,011,359 -0.06(-0.31%)
Sep 11, 2007 19.97 20.42 19.84 20.01 3,925,659 +0.19(+0.96%)
Sep 10, 2007 19.90 20.05 19.52 19.82 3,681,846 +0.03(+0.15%)
Sep 07, 2007 20.07 20.07 19.72 19.79 3,296,286 -0.30(-1.49%)
Sep 06, 2007 20.13 20.21 19.85 20.09 3,134,289 -0.02(-0.09%)
Sep 05, 2007 20.21 20.29 19.92 20.10 2,852,263 -0.33(-1.62%)
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.