Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2007 15.28 15.39 15.03 15.11 2,952,049 -0.19(-1.25%)
Dec 28, 2007 15.33 15.46 15.21 15.30 4,012,737 -0.04(-0.23%)
Dec 27, 2007 15.58 15.65 15.34 15.34 4,567,363 -0.30(-1.90%)
Dec 26, 2007 15.56 15.68 15.47 15.63 3,798,431 +0.03(+0.18%)
Dec 24, 2007 15.44 15.68 15.44 15.61 2,052,754 +0.08(+0.50%)
Dec 21, 2007 15.71 15.71 15.36 15.53 7,835,537 +0.20(+1.34%)
Dec 20, 2007 15.31 15.37 14.87 15.32 5,677,403 +0.09(+0.60%)
Dec 19, 2007 15.20 15.42 15.06 15.23 4,474,921 -0.01(-0.09%)
Dec 18, 2007 15.12 15.27 14.82 15.25 7,768,699 +0.20(+1.36%)
Dec 17, 2007 15.16 15.23 14.98 15.04 4,769,701 -0.22(-1.44%)
Dec 14, 2007 15.39 15.40 15.06 15.26 6,010,892 -0.14(-0.92%)
Dec 13, 2007 15.35 15.58 15.20 15.40 4,575,561 -0.05(-0.32%)
Dec 12, 2007 15.71 15.90 15.27 15.45 6,880,088 +0.06(+0.37%)
Dec 11, 2007 15.79 15.90 15.36 15.39 6,665,842 -0.34(-2.16%)
Dec 10, 2007 15.51 15.92 15.51 15.73 4,936,984 +0.23(+1.50%)
Dec 07, 2007 15.17 15.60 15.17 15.50 4,427,307 +0.33(+2.19%)
Dec 06, 2007 15.53 15.53 15.06 15.17 11,085,353 -0.37(-2.36%)
Dec 05, 2007 15.37 15.59 15.27 15.54 4,215,624 +0.24(+1.57%)
Dec 04, 2007 15.24 15.47 15.06 15.30 4,029,351 -0.06(-0.37%)
Dec 03, 2007 15.33 15.54 15.27 15.35 3,501,257 -0.08(-0.55%)
Nov 30, 2007 15.45 15.46 15.21 15.44 5,965,909 +0.14(+0.92%)
Nov 29, 2007 15.18 15.44 15.15 15.30 5,419,678 +0.05(+0.32%)
Nov 28, 2007 14.86 15.27 14.70 15.25 8,864,414 +0.52(+3.55%)
Nov 27, 2007 14.71 15.15 14.65 14.72 7,172,009 +0.06(+0.43%)
Nov 26, 2007 14.92 15.44 14.66 14.66 7,176,686 -0.29(-1.94%)
Nov 23, 2007 14.85 14.99 14.67 14.95 2,067,684 +0.23(+1.53%)
Nov 21, 2007 15.31 15.36 14.70 14.72 8,184,784 -0.66(-4.32%)
Nov 20, 2007 15.47 15.56 15.17 15.39 6,632,778 +0.00(+0.00%)
Nov 19, 2007 15.31 15.54 15.20 15.39 7,377,343 -0.05(-0.32%)
Nov 16, 2007 15.57 15.68 15.06 15.44 6,694,216 +0.00(+0.00%)
Nov 15, 2007 15.51 15.80 15.38 15.44 6,092,931 -0.07(-0.46%)
Nov 14, 2007 15.41 15.79 15.16 15.51 9,863,044 +0.22(+1.43%)
Nov 13, 2007 15.04 15.39 14.67 15.29 10,884,345 +0.35(+2.32%)
Nov 12, 2007 15.42 15.42 14.89 14.94 8,455,849 -0.47(-3.07%)
Nov 09, 2007 15.33 15.49 15.25 15.42 6,614,523 -0.15(-0.95%)
Nov 08, 2007 15.54 15.66 15.24 15.56 7,860,682 +0.13(+0.82%)
Nov 07, 2007 15.71 16.31 15.40 15.44 10,284,265 -0.48(-3.02%)
Nov 06, 2007 15.50 16.07 15.17 15.92 14,337,483 +0.43(+2.78%)
Nov 05, 2007 15.15 15.54 15.13 15.49 6,070,830 +0.18(+1.15%)
Nov 02, 2007 14.96 15.32 14.88 15.31 13,728,699 +0.36(+2.41%)
Nov 01, 2007 14.78 15.33 14.78 14.95 5,806,738 -0.18(-1.17%)
Oct 31, 2007 15.05 15.19 14.97 15.13 4,406,426 +0.13(+0.85%)
Oct 30, 2007 14.91 15.14 14.89 15.00 2,370,023 -0.01(-0.05%)
Oct 29, 2007 14.82 15.19 14.79 15.01 4,146,409 +0.24(+1.63%)
Oct 26, 2007 14.50 14.79 14.50 14.77 4,081,864 +0.18(+1.21%)
Oct 25, 2007 14.45 14.70 14.41 14.59 3,185,462 +0.18(+1.28%)
Oct 24, 2007 14.19 14.49 14.17 14.41 5,045,925 +0.13(+0.89%)
Oct 23, 2007 14.54 14.62 14.17 14.28 3,436,701 -0.22(-1.51%)
Oct 22, 2007 14.29 14.62 13.97 14.50 4,414,778 +0.20(+1.43%)
Oct 19, 2007 14.72 14.74 14.07 14.29 8,752,272 -0.54(-3.67%)
Oct 18, 2007 14.69 14.94 14.64 14.84 3,676,339 +0.08(+0.57%)
Oct 17, 2007 15.04 15.16 14.64 14.75 5,823,641 -0.17(-1.14%)
Oct 16, 2007 14.84 15.02 14.80 14.92 5,809,983 +0.16(+1.05%)
Oct 15, 2007 15.03 15.21 14.66 14.77 5,754,215 -0.38(-2.52%)
Oct 12, 2007 15.15 15.30 15.03 15.15 4,021,850 +0.03(+0.19%)
Oct 11, 2007 15.18 15.37 15.03 15.12 6,130,865 +0.04(+0.28%)
Oct 10, 2007 14.99 15.16 14.91 15.08 5,328,165 +0.07(+0.47%)
Oct 09, 2007 14.54 15.09 14.45 15.01 4,319,660 +0.40(+2.76%)
Oct 08, 2007 14.68 14.73 14.55 14.60 1,438,376 -0.09(-0.62%)
Oct 05, 2007 14.57 14.80 14.53 14.70 2,709,023 +0.19(+1.31%)
Oct 04, 2007 14.40 14.54 14.33 14.50 3,023,393 +0.17(+1.18%)
Oct 03, 2007 14.45 14.52 14.26 14.33 5,318,540 -0.21(-1.46%)
Oct 02, 2007 14.58 14.73 14.44 14.55 4,443,811 -0.09(-0.63%)
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.