Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2007 17.45 17.45 16.83 17.07 100,095,512 -0.17(-0.99%)
Nov 29, 2007 17.06 17.32 17.02 17.24 66,087,172 +0.10(+0.57%)
Nov 28, 2007 16.71 17.22 16.69 17.14 91,732,248 +0.71(+4.30%)
Nov 27, 2007 16.20 16.47 16.03 16.43 96,155,048 +0.48(+3.04%)
Nov 26, 2007 16.39 16.57 15.92 15.95 81,212,040 -0.46(-2.79%)
Nov 23, 2007 16.22 16.43 16.07 16.41 55,905,628 +0.29(+1.79%)
Nov 21, 2007 16.51 16.55 16.06 16.12 106,262,168 -0.58(-3.49%)
Nov 20, 2007 16.59 16.85 16.30 16.70 114,125,936 +0.23(+1.39%)
Nov 19, 2007 16.66 16.75 16.43 16.47 79,946,664 -0.22(-1.33%)
Nov 16, 2007 16.71 16.87 16.47 16.69 122,914,128 -0.01(-0.08%)
Nov 15, 2007 16.91 17.05 16.54 16.71 102,397,152 -0.21(-1.24%)
Nov 14, 2007 17.34 17.36 16.86 16.92 96,648,304 -0.19(-1.11%)
Nov 13, 2007 16.75 17.11 16.68 17.11 94,914,720 +0.56(+3.36%)
Nov 12, 2007 16.63 16.73 16.43 16.55 111,404,648 +0.09(+0.56%)
Nov 09, 2007 16.60 16.79 16.36 16.46 109,523,088 -0.51(-3.02%)
Nov 08, 2007 17.60 17.65 16.55 16.97 139,653,552 -0.63(-3.59%)
Nov 07, 2007 17.83 18.02 17.58 17.60 109,194,792 -0.39(-2.15%)
Nov 06, 2007 17.64 18.01 17.64 17.99 105,929,888 +0.43(+2.42%)
Nov 05, 2007 17.40 17.69 17.30 17.57 84,319,248 +0.03(+0.15%)
Nov 02, 2007 17.51 17.64 17.28 17.54 89,585,024 +0.20(+1.13%)
Nov 01, 2007 17.47 17.72 17.34 17.34 132,308,928 -0.26(-1.49%)
Oct 31, 2007 17.26 17.60 17.24 17.60 99,020,304 +0.41(+2.40%)
Oct 30, 2007 17.09 17.26 17.08 17.19 63,324,936 +0.01(+0.04%)
Oct 29, 2007 17.05 17.24 17.02 17.19 81,373,848 +0.21(+1.23%)
Oct 26, 2007 17.19 17.31 16.87 16.98 94,174,816 +0.03(+0.19%)
Oct 25, 2007 17.13 17.18 16.71 16.94 88,100,160 -0.08(-0.46%)
Oct 24, 2007 17.23 17.27 16.66 17.02 137,183,968 -0.52(-2.95%)
Oct 23, 2007 17.42 17.55 17.12 17.54 102,768,816 +0.10(+0.60%)
Oct 22, 2007 16.98 17.47 16.92 17.43 95,960,000 +0.22(+1.29%)
Oct 19, 2007 17.57 17.57 17.19 17.21 123,409,472 -0.44(-2.48%)
Oct 18, 2007 17.35 17.66 17.32 17.65 101,149,064 +0.16(+0.94%)
Oct 17, 2007 17.53 17.66 17.18 17.49 286,752,032 +0.81(+4.87%)
Oct 16, 2007 16.83 17.00 16.54 16.68 164,201,536 -0.18(-1.05%)
Oct 15, 2007 16.78 17.06 16.73 16.85 113,881,328 +0.13(+0.78%)
Oct 12, 2007 16.75 16.81 16.58 16.72 74,320,536 +0.08(+0.47%)
Oct 11, 2007 16.93 17.13 16.47 16.64 139,448,032 -0.29(-1.74%)
Oct 10, 2007 16.94 16.97 16.77 16.94 58,552,208 +0.03(+0.15%)
Oct 09, 2007 16.81 16.92 16.72 16.91 67,052,372 +0.12(+0.70%)
Oct 08, 2007 16.69 16.86 16.67 16.79 52,785,048 +0.08(+0.47%)
Oct 05, 2007 16.88 16.98 16.68 16.71 110,321,392 -0.04(-0.23%)
Oct 04, 2007 16.88 16.90 16.60 16.75 67,733,832 -0.14(-0.81%)
Oct 03, 2007 16.94 17.05 16.73 16.89 116,248,528 -0.37(-2.16%)
Oct 02, 2007 17.20 17.40 17.12 17.26 70,136,256 +0.01(+0.03%)
Oct 01, 2007 17.04 17.38 16.92 17.26 83,277,360 +0.33(+1.98%)
Sep 28, 2007 16.83 18.13 16.80 16.92 65,572,088 +0.07(+0.39%)
Sep 27, 2007 17.07 17.08 16.82 16.86 72,515,512 -0.10(-0.58%)
Sep 26, 2007 17.00 17.25 16.88 16.96 104,859,616 +0.01(+0.08%)
Sep 25, 2007 16.90 17.13 16.86 16.94 76,669,920 -0.06(-0.35%)
Sep 24, 2007 17.00 17.17 16.90 17.00 76,912,472 +0.07(+0.42%)
Sep 21, 2007 17.02 17.05 16.86 16.93 107,575,456 +0.04(+0.23%)
Sep 20, 2007 16.69 16.99 16.68 16.89 78,923,976 +0.09(+0.51%)
Sep 19, 2007 16.77 16.87 16.64 16.81 105,606,144 +0.18(+1.06%)
Sep 18, 2007 16.33 16.68 16.29 16.63 110,092,752 +0.37(+2.25%)
Sep 17, 2007 16.28 16.41 16.20 16.26 70,699,592 -0.05(-0.32%)
Sep 14, 2007 16.32 16.49 16.10 16.32 101,715,120 -0.27(-1.66%)
Sep 13, 2007 16.73 16.78 16.52 16.59 99,306,360 -0.07(-0.43%)
Sep 12, 2007 16.69 16.92 16.58 16.66 92,935,464 -0.13(-0.78%)
Sep 11, 2007 16.69 16.94 16.53 16.79 94,380,488 +0.20(+1.22%)
Sep 10, 2007 16.96 17.16 16.52 16.59 163,982,736 -0.08(-0.47%)
Sep 07, 2007 16.81 16.85 16.53 16.67 99,826,024 -0.45(-2.60%)
Sep 06, 2007 17.03 17.17 16.94 17.11 75,626,104 +0.10(+0.62%)
Sep 05, 2007 17.01 17.15 16.88 17.01 91,063,128 -0.12(-0.73%)
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.