Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2007 19.10 19.10 18.61 18.84 97,512,688 -0.09(-0.46%)
Nov 29, 2007 18.70 19.01 18.69 18.93 63,308,660 +0.07(+0.36%)
Nov 28, 2007 18.76 19.12 18.69 18.86 105,458,904 +0.38(+2.04%)
Nov 27, 2007 18.58 18.81 18.10 18.48 104,318,040 -0.01(-0.04%)
Nov 26, 2007 19.34 19.36 18.44 18.49 125,759,400 -0.80(-4.15%)
Nov 23, 2007 19.12 19.35 18.92 19.29 32,910,060 +0.30(+1.56%)
Nov 21, 2007 19.08 19.33 18.90 18.99 80,244,016 -0.53(-2.72%)
Nov 20, 2007 19.79 20.06 19.16 19.53 94,107,320 -0.26(-1.33%)
Nov 19, 2007 20.01 20.16 19.69 19.79 64,715,428 -0.34(-1.70%)
Nov 16, 2007 20.07 20.24 19.80 20.13 80,064,224 +0.43(+2.18%)
Nov 15, 2007 19.84 19.96 19.54 19.70 89,119,656 -0.28(-1.38%)
Nov 14, 2007 20.45 20.47 19.87 19.98 90,823,248 -0.29(-1.43%)
Nov 13, 2007 19.91 20.27 19.61 20.27 96,452,032 +0.69(+3.54%)
Nov 12, 2007 19.38 20.03 19.36 19.57 133,303,744 +0.36(+1.85%)
Nov 09, 2007 19.54 19.69 18.93 19.22 179,251,168 -0.71(-3.54%)
Nov 08, 2007 20.44 20.90 19.84 19.92 285,978,592 -2.10(-9.53%)
Nov 07, 2007 22.89 22.92 21.88 22.02 204,003,632 -0.89(-3.90%)
Nov 06, 2007 22.49 23.02 22.46 22.91 135,291,008 +0.67(+3.02%)
Nov 05, 2007 21.95 22.36 21.77 22.24 103,465,120 +0.38(+1.75%)
Nov 02, 2007 21.78 21.99 21.59 21.86 79,024,840 +0.22(+1.03%)
Nov 01, 2007 22.08 22.36 21.60 21.64 74,054,880 -0.59(-2.66%)
Oct 31, 2007 22.15 22.32 21.85 22.23 81,610,624 +0.30(+1.38%)
Oct 30, 2007 21.69 22.15 21.60 21.93 59,478,892 +0.13(+0.62%)
Oct 29, 2007 21.68 21.85 21.52 21.79 51,963,188 +0.34(+1.60%)
Oct 26, 2007 21.39 21.58 21.05 21.45 62,796,152 +0.48(+2.31%)
Oct 25, 2007 21.09 21.44 20.88 20.96 61,404,160 -0.05(-0.26%)
Oct 24, 2007 20.96 21.09 20.52 21.02 72,336,032 -0.19(-0.89%)
Oct 23, 2007 21.08 21.23 20.23 21.21 74,569,248 +0.11(+0.54%)
Oct 22, 2007 20.91 21.16 20.81 21.09 62,297,792 -0.09(-0.41%)
Oct 19, 2007 21.93 21.94 21.11 21.18 89,856,672 -0.79(-3.61%)
Oct 18, 2007 21.64 22.14 21.64 21.97 49,326,020 +0.15(+0.68%)
Oct 17, 2007 21.99 22.01 21.46 21.83 57,661,020 +0.11(+0.53%)
Oct 16, 2007 21.79 21.85 21.42 21.71 77,094,032 -0.34(-1.52%)
Oct 15, 2007 22.13 22.28 21.86 22.05 51,573,692 -0.09(-0.40%)
Oct 12, 2007 22.07 22.27 22.02 22.13 43,255,296 +0.08(+0.37%)
Oct 11, 2007 22.44 22.59 21.92 22.05 67,240,040 -0.32(-1.41%)
Oct 10, 2007 22.45 22.52 22.29 22.37 54,891,456 +0.13(+0.57%)
Oct 09, 2007 22.05 22.25 21.95 22.24 49,033,432 +0.25(+1.13%)
Oct 08, 2007 21.87 22.12 21.86 21.99 28,761,348 +0.04(+0.19%)
Oct 05, 2007 21.74 22.06 21.69 21.95 53,993,572 +0.34(+1.55%)
Oct 04, 2007 21.91 21.97 21.44 21.62 75,178,208 -0.20(-0.92%)
Oct 03, 2007 22.12 22.17 21.80 21.82 55,486,652 -0.38(-1.70%)
Oct 02, 2007 22.19 22.28 22.10 22.20 46,739,348 +0.01(+0.06%)
Oct 01, 2007 22.20 22.41 22.17 22.18 62,594,324 -0.09(-0.42%)
Sep 28, 2007 22.28 22.44 22.17 22.28 49,473,452 -0.07(-0.30%)
Sep 27, 2007 22.20 22.38 22.09 22.34 56,637,144 +0.16(+0.73%)
Sep 26, 2007 21.95 22.19 21.92 22.18 96,476,448 +0.37(+1.70%)
Sep 25, 2007 21.35 21.87 21.28 21.81 71,225,768 +0.38(+1.76%)
Sep 24, 2007 21.66 21.80 21.35 21.44 61,232,168 -0.28(-1.30%)
Sep 21, 2007 21.89 21.89 21.64 21.72 84,541,072 +0.06(+0.28%)
Sep 20, 2007 21.51 21.78 21.46 21.66 49,658,732 +0.08(+0.37%)
Sep 19, 2007 21.67 21.84 21.55 21.58 73,774,280 +0.03(+0.16%)
Sep 18, 2007 21.23 21.54 21.12 21.54 83,525,728 +0.36(+1.71%)
Sep 17, 2007 21.07 21.35 21.01 21.18 44,519,136 -0.04(-0.19%)
Sep 14, 2007 21.13 21.31 20.94 21.22 46,711,256 +0.03(+0.16%)
Sep 13, 2007 21.49 21.54 21.11 21.19 49,920,920 -0.18(-0.85%)
Sep 12, 2007 21.56 21.60 21.33 21.37 52,187,620 -0.26(-1.18%)
Sep 11, 2007 21.49 21.63 21.33 21.62 49,182,960 +0.28(+1.32%)
Sep 10, 2007 21.31 21.52 20.99 21.34 59,746,484 +0.15(+0.70%)
Sep 07, 2007 21.13 21.36 20.90 21.19 90,346,520 -0.22(-1.00%)
Sep 06, 2007 21.76 21.81 21.33 21.41 67,990,608 -0.26(-1.18%)
Sep 05, 2007 21.58 21.71 21.46 21.66 79,362,872 -0.07(-0.31%)
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.