Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2007 16.34 16.44 16.24 16.32 7,538,767 -0.08(-0.50%)
Dec 28, 2007 16.56 16.61 16.33 16.41 8,523,116 +0.12(+0.75%)
Dec 27, 2007 16.53 16.75 16.26 16.28 9,317,532 -0.33(-1.97%)
Dec 26, 2007 16.26 16.66 16.26 16.61 8,612,606 +0.28(+1.71%)
Dec 24, 2007 16.37 16.55 16.24 16.33 4,562,655 -0.02(-0.12%)
Dec 21, 2007 16.26 16.47 16.17 16.35 16,596,785 +0.25(+1.56%)
Dec 20, 2007 16.02 16.13 15.86 16.10 9,836,181 +0.18(+1.11%)
Dec 19, 2007 15.79 16.13 15.75 15.92 16,927,260 +0.18(+1.12%)
Dec 18, 2007 15.98 16.19 15.51 15.75 20,140,278 -0.14(-0.86%)
Dec 17, 2007 16.40 16.46 15.76 15.88 19,559,042 -0.58(-3.51%)
Dec 14, 2007 16.83 16.88 16.45 16.46 13,808,824 -0.35(-2.06%)
Dec 13, 2007 16.72 16.84 16.40 16.81 13,983,411 -0.12(-0.72%)
Dec 12, 2007 17.22 17.31 16.62 16.93 17,039,766 +0.12(+0.73%)
Dec 11, 2007 17.28 17.43 16.68 16.81 15,766,375 -0.41(-2.37%)
Dec 10, 2007 16.97 17.26 16.94 17.22 9,437,719 +0.26(+1.53%)
Dec 07, 2007 17.11 17.11 16.75 16.96 10,095,669 -0.15(-0.88%)
Dec 06, 2007 17.07 17.18 16.78 17.11 12,878,536 +0.15(+0.88%)
Dec 05, 2007 16.77 17.11 16.73 16.96 16,375,616 +0.35(+2.13%)
Dec 04, 2007 16.66 16.83 16.54 16.60 13,035,754 -0.13(-0.77%)
Dec 03, 2007 16.67 16.86 16.43 16.73 16,599,340 +0.20(+1.24%)
Nov 30, 2007 16.72 16.77 16.45 16.53 16,896,570 -0.03(-0.16%)
Nov 29, 2007 16.33 16.67 16.30 16.56 14,677,772 +0.19(+1.16%)
Nov 28, 2007 16.27 16.67 16.23 16.36 27,978,396 +0.22(+1.35%)
Nov 27, 2007 15.85 16.17 15.76 16.15 22,748,312 +0.54(+3.49%)
Nov 26, 2007 16.02 16.10 15.58 15.60 18,916,604 -0.07(-0.43%)
Nov 23, 2007 15.24 15.70 15.17 15.67 9,699,654 +0.56(+3.74%)
Nov 21, 2007 14.96 15.36 14.70 15.11 16,492,468 -0.16(-1.03%)
Nov 20, 2007 15.60 15.70 14.87 15.26 20,953,572 -0.18(-1.19%)
Nov 19, 2007 15.81 15.85 15.32 15.45 18,924,574 -0.44(-2.74%)
Nov 16, 2007 16.26 16.26 15.65 15.88 23,896,724 -0.14(-0.89%)
Nov 15, 2007 16.13 16.33 15.81 16.02 24,432,890 +0.03(+0.17%)
Nov 14, 2007 16.30 16.39 15.98 16.00 27,324,842 -0.02(-0.13%)
Nov 13, 2007 15.92 16.08 15.54 16.02 34,131,536 +1.42(+9.74%)
Nov 12, 2007 14.58 14.80 14.46 14.60 19,565,404 +0.10(+0.66%)
Nov 09, 2007 14.71 15.00 14.48 14.50 30,438,538 -0.44(-2.92%)
Nov 08, 2007 15.92 15.93 14.19 14.94 47,780,308 -0.97(-6.08%)
Nov 07, 2007 16.24 16.36 15.88 15.90 17,858,954 -0.56(-3.39%)
Nov 06, 2007 15.96 16.50 15.95 16.46 21,248,422 +0.52(+3.29%)
Nov 05, 2007 16.13 16.16 15.67 15.94 17,359,120 -0.33(-2.05%)
Nov 02, 2007 16.23 16.38 16.14 16.27 16,365,923 +0.07(+0.46%)
Nov 01, 2007 16.33 16.45 16.16 16.19 23,406,724 -0.32(-1.94%)
Oct 31, 2007 16.57 16.64 16.26 16.51 28,843,796 +0.45(+2.80%)
Oct 30, 2007 16.09 16.17 15.97 16.07 12,731,984 -0.12(-0.76%)
Oct 29, 2007 16.18 16.34 16.09 16.19 18,064,148 +0.12(+0.72%)
Oct 26, 2007 15.87 16.39 15.58 16.07 29,151,382 +0.35(+2.25%)
Oct 25, 2007 15.90 15.90 15.04 15.72 41,832,916 -0.07(-0.43%)
Oct 24, 2007 16.05 16.32 15.32 15.79 69,030,072 -1.05(-6.22%)
Oct 23, 2007 16.96 17.16 16.71 16.83 21,189,102 +0.05(+0.32%)
Oct 22, 2007 16.68 16.84 16.50 16.78 15,117,311 -0.01(-0.04%)
Oct 19, 2007 17.22 17.32 16.77 16.79 23,590,130 -0.56(-3.26%)
Oct 18, 2007 17.31 17.43 17.20 17.35 10,977,307 +0.03(+0.16%)
Oct 17, 2007 17.49 17.56 17.06 17.32 13,208,157 +0.12(+0.71%)
Oct 16, 2007 17.32 17.38 17.06 17.20 14,354,815 -0.24(-1.37%)
Oct 15, 2007 17.69 17.86 17.22 17.44 16,062,410 -0.31(-1.73%)
Oct 12, 2007 17.77 17.93 17.56 17.75 16,439,582 -0.07(-0.42%)
Oct 11, 2007 18.03 18.24 17.62 17.82 19,752,716 -0.07(-0.38%)
Oct 10, 2007 17.89 18.18 17.78 17.89 14,022,758 +0.00(+0.00%)
Oct 09, 2007 17.70 18.13 17.56 17.89 15,301,746 +0.29(+1.66%)
Oct 08, 2007 17.59 17.79 17.39 17.60 11,205,683 -0.10(-0.58%)
Oct 05, 2007 17.34 17.73 17.28 17.70 18,603,226 +0.56(+3.26%)
Oct 04, 2007 17.23 17.24 16.97 17.14 13,033,589 -0.06(-0.36%)
Oct 03, 2007 17.28 17.30 17.00 17.20 20,582,598 -0.10(-0.55%)
Oct 02, 2007 17.05 17.53 17.05 17.30 20,105,728 +0.22(+1.32%)
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.