Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2007 17.43 17.67 17.40 17.45 35,645,728 -0.07(-0.37%)
Dec 28, 2007 17.74 17.85 17.44 17.51 53,490,068 -0.05(-0.26%)
Dec 27, 2007 17.91 17.94 17.52 17.56 45,196,460 -0.41(-2.26%)
Dec 26, 2007 17.80 17.98 17.76 17.96 32,620,332 +0.09(+0.51%)
Dec 24, 2007 17.55 17.91 17.51 17.87 34,359,496 +0.23(+1.30%)
Dec 21, 2007 17.51 17.65 17.40 17.64 89,575,576 +0.36(+2.08%)
Dec 20, 2007 17.36 17.36 17.02 17.28 61,262,852 +0.14(+0.84%)
Dec 19, 2007 16.92 17.18 16.90 17.14 51,280,468 +0.18(+1.08%)
Dec 18, 2007 16.96 17.11 16.75 16.96 68,304,416 +0.12(+0.74%)
Dec 17, 2007 17.17 17.20 16.61 16.83 98,514,696 -0.37(-2.17%)
Dec 14, 2007 17.55 17.57 17.14 17.21 105,032,544 -0.57(-3.20%)
Dec 13, 2007 17.66 18.00 17.55 17.77 81,684,680 -0.08(-0.44%)
Dec 12, 2007 17.95 18.14 17.60 17.85 86,447,200 +0.23(+1.30%)
Dec 11, 2007 18.19 18.21 17.61 17.62 103,251,720 -0.56(-3.06%)
Dec 10, 2007 18.04 18.25 17.83 18.18 69,462,656 +0.03(+0.18%)
Dec 07, 2007 18.17 18.26 18.04 18.15 72,590,128 -0.16(-0.89%)
Dec 06, 2007 17.81 18.32 17.78 18.31 92,458,008 +0.50(+2.79%)
Dec 05, 2007 17.60 17.97 17.60 17.81 104,668,448 +0.60(+3.46%)
Dec 04, 2007 16.91 17.36 16.90 17.22 68,004,872 +0.04(+0.23%)
Dec 03, 2007 17.04 17.53 17.02 17.18 85,686,992 +0.11(+0.65%)
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%)
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.