Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2007 16.53 16.76 16.51 16.55 37,575,964 -0.06(-0.37%)
Dec 28, 2007 16.83 16.93 16.55 16.61 56,386,584 -0.04(-0.26%)
Dec 27, 2007 16.99 17.02 16.62 16.66 47,643,872 -0.38(-2.26%)
Dec 26, 2007 16.89 17.05 16.84 17.04 34,386,740 +0.09(+0.51%)
Dec 24, 2007 16.65 16.99 16.61 16.95 36,220,084 +0.22(+1.30%)
Dec 21, 2007 16.61 16.74 16.50 16.74 94,426,136 +0.34(+2.08%)
Dec 20, 2007 16.47 16.47 16.15 16.40 64,580,268 +0.14(+0.84%)
Dec 19, 2007 16.05 16.30 16.03 16.26 54,057,332 +0.17(+1.08%)
Dec 18, 2007 16.09 16.23 15.89 16.09 72,003,136 +0.12(+0.74%)
Dec 17, 2007 16.28 16.32 15.76 15.97 103,849,320 -0.35(-2.17%)
Dec 14, 2007 16.65 16.66 16.26 16.32 110,720,112 -0.54(-3.20%)
Dec 13, 2007 16.75 17.07 16.64 16.86 86,107,952 -0.07(-0.44%)
Dec 12, 2007 17.03 17.21 16.69 16.94 91,128,360 +0.22(+1.30%)
Dec 11, 2007 17.25 17.27 16.71 16.72 108,842,856 -0.53(-3.06%)
Dec 10, 2007 17.11 17.31 16.92 17.25 73,224,096 +0.03(+0.18%)
Dec 07, 2007 17.24 17.32 17.12 17.22 76,520,928 -0.16(-0.89%)
Dec 06, 2007 16.90 17.38 16.87 17.37 97,464,664 +0.47(+2.79%)
Dec 05, 2007 16.69 17.05 16.69 16.90 110,336,296 +0.57(+3.46%)
Dec 04, 2007 16.04 16.46 16.04 16.33 71,687,376 +0.04(+0.23%)
Dec 03, 2007 16.16 16.63 16.15 16.30 90,326,992 +0.11(+0.65%)
Nov 30, 2007 16.55 16.55 15.97 16.19 105,515,736 -0.16(-0.99%)
Nov 29, 2007 16.18 16.43 16.15 16.35 69,665,824 +0.09(+0.57%)
Nov 28, 2007 15.86 16.33 15.83 16.26 96,699,600 +0.67(+4.30%)
Nov 27, 2007 15.37 15.62 15.20 15.59 101,361,888 +0.46(+3.04%)
Nov 26, 2007 15.55 15.72 15.10 15.13 85,609,712 -0.43(-2.79%)
Nov 23, 2007 15.38 15.58 15.24 15.56 58,932,948 +0.27(+1.79%)
Nov 21, 2007 15.66 15.70 15.24 15.29 112,016,320 -0.55(-3.49%)
Nov 20, 2007 15.74 15.99 15.46 15.84 120,305,912 +0.22(+1.39%)
Nov 19, 2007 15.80 15.89 15.58 15.63 84,275,824 -0.21(-1.33%)
Nov 16, 2007 15.85 16.00 15.63 15.84 129,569,992 -0.01(-0.08%)
Nov 15, 2007 16.04 16.18 15.69 15.85 107,942,016 -0.20(-1.24%)
Nov 14, 2007 16.45 16.46 16.00 16.05 101,881,864 -0.18(-1.11%)
Nov 13, 2007 15.89 16.23 15.82 16.23 100,054,400 +0.53(+3.36%)
Nov 12, 2007 15.78 15.87 15.58 15.70 117,437,272 +0.09(+0.56%)
Nov 09, 2007 15.74 15.92 15.52 15.61 115,453,816 -0.49(-3.02%)
Nov 08, 2007 16.69 16.74 15.70 16.10 147,215,872 -0.60(-3.59%)
Nov 07, 2007 16.91 17.10 16.68 16.70 115,107,752 -0.37(-2.15%)
Nov 06, 2007 16.74 17.09 16.74 17.07 111,666,048 +0.40(+2.42%)
Nov 05, 2007 16.50 16.78 16.41 16.66 88,885,184 +0.02(+0.15%)
Nov 02, 2007 16.61 16.74 16.39 16.64 94,436,096 +0.19(+1.13%)
Nov 01, 2007 16.58 16.81 16.45 16.45 139,473,536 -0.25(-1.49%)
Oct 31, 2007 16.37 16.70 16.36 16.70 104,382,312 +0.39(+2.40%)
Oct 30, 2007 16.21 16.37 16.20 16.31 66,754,012 +0.01(+0.04%)
Oct 29, 2007 16.17 16.36 16.14 16.30 85,780,288 +0.20(+1.23%)
Oct 26, 2007 16.30 16.42 16.00 16.10 99,274,432 +0.03(+0.19%)
Oct 25, 2007 16.25 16.30 15.85 16.07 92,870,832 -0.07(-0.46%)
Oct 24, 2007 16.35 16.38 15.81 16.15 144,612,544 -0.49(-2.95%)
Oct 23, 2007 16.53 16.65 16.24 16.64 108,333,800 +0.10(+0.60%)
Oct 22, 2007 16.11 16.57 16.05 16.54 101,156,288 +0.21(+1.29%)
Oct 19, 2007 16.66 16.67 16.31 16.33 130,092,160 -0.42(-2.48%)
Oct 18, 2007 16.46 16.75 16.43 16.74 106,626,344 +0.16(+0.94%)
Oct 17, 2007 16.63 16.75 16.30 16.59 302,279,808 +0.77(+4.87%)
Oct 16, 2007 15.97 16.13 15.69 15.82 173,093,136 -0.17(-1.05%)
Oct 15, 2007 15.92 16.18 15.87 15.99 120,048,064 +0.12(+0.78%)
Oct 12, 2007 15.89 15.94 15.73 15.86 78,345,032 +0.07(+0.47%)
Oct 11, 2007 16.06 16.25 15.62 15.79 146,999,216 -0.28(-1.74%)
Oct 10, 2007 16.07 16.10 15.91 16.07 61,722,840 +0.02(+0.16%)
Oct 09, 2007 15.94 16.05 15.86 16.04 70,683,296 +0.11(+0.70%)
Oct 08, 2007 15.83 15.99 15.81 15.93 55,643,388 +0.07(+0.47%)
Oct 05, 2007 16.02 16.10 15.82 15.86 116,295,360 -0.04(-0.23%)
Oct 04, 2007 16.02 16.04 15.75 15.89 71,401,656 -0.13(-0.81%)
Oct 03, 2007 16.07 16.17 15.87 16.02 122,543,448 -0.35(-2.16%)
Oct 02, 2007 16.32 16.50 16.24 16.38 73,934,168 +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.