Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2007 23.16 23.69 22.54 23.11 2,579,319 +1.31(+6.01%)
Nov 29, 2007 21.75 21.90 21.34 21.80 1,722,768 +0.84(+4.01%)
Nov 28, 2007 19.86 21.17 19.86 20.96 2,707,515 +1.16(+5.86%)
Nov 27, 2007 19.25 19.99 18.93 19.80 2,469,500 +0.90(+4.76%)
Nov 26, 2007 19.62 19.98 18.89 18.90 1,460,801 +0.12(+0.64%)
Nov 23, 2007 18.59 18.93 18.45 18.78 443,400 +0.47(+2.57%)
Nov 21, 2007 18.98 18.98 18.09 18.31 1,263,054 -1.54(-7.76%)
Nov 20, 2007 19.23 20.19 19.23 19.85 2,100,012 +1.00(+5.31%)
Nov 19, 2007 19.12 19.79 18.72 18.85 1,139,625 -0.85(-4.31%)
Nov 16, 2007 19.25 19.78 19.09 19.70 1,546,150 +0.54(+2.82%)
Nov 15, 2007 19.70 19.70 18.98 19.16 1,068,300 -0.42(-2.15%)
Nov 14, 2007 19.91 20.19 19.45 19.58 1,675,740 +0.27(+1.40%)
Nov 13, 2007 18.41 19.33 18.41 19.31 1,671,748 +1.68(+9.53%)
Nov 12, 2007 18.46 18.71 17.44 17.63 3,453,789 -1.92(-9.82%)
Nov 09, 2007 19.56 20.05 19.20 19.55 2,559,960 -0.78(-3.84%)
Nov 08, 2007 20.80 21.11 19.44 20.33 3,256,889 +0.11(+0.54%)
Nov 07, 2007 20.85 21.17 20.19 20.22 1,969,025 -0.42(-2.03%)
Nov 06, 2007 20.85 20.88 20.03 20.64 2,582,033 +0.02(+0.10%)
Nov 05, 2007 19.97 21.20 19.97 20.62 2,376,060 -2.14(-9.40%)
Nov 02, 2007 23.00 23.20 22.25 22.76 1,460,900 -0.33(-1.43%)
Nov 01, 2007 23.77 23.99 22.89 23.09 2,178,158 -1.43(-5.83%)
Oct 31, 2007 24.20 24.60 23.80 24.52 1,555,900 +0.64(+2.68%)
Oct 30, 2007 24.37 24.43 23.70 23.88 2,239,960 -0.06(-0.25%)
Oct 29, 2007 23.46 24.24 23.46 23.94 2,041,716 +1.59(+7.11%)
Oct 26, 2007 21.83 22.42 21.80 22.35 2,295,200 +1.22(+5.77%)
Oct 25, 2007 21.04 21.20 20.72 21.13 1,517,900 +0.43(+2.08%)
Oct 24, 2007 20.94 20.94 20.11 20.70 1,439,299 -0.55(-2.59%)
Oct 23, 2007 21.01 21.28 20.72 21.25 1,210,500 +1.12(+5.56%)
Oct 22, 2007 19.50 20.33 19.28 20.13 1,978,800 +0.16(+0.80%)
Oct 19, 2007 21.27 21.28 19.91 19.97 2,086,800 -1.42(-6.64%)
Oct 18, 2007 20.99 21.44 20.70 21.39 1,662,200 -0.43(-1.97%)
Oct 17, 2007 20.72 22.05 20.72 21.82 3,718,277 +1.63(+8.07%)
Oct 16, 2007 20.50 20.67 20.00 20.19 1,785,100 -0.35(-1.70%)
Oct 15, 2007 20.95 21.00 20.24 20.54 1,984,000 +0.10(+0.49%)
Oct 12, 2007 20.24 20.50 19.98 20.44 1,529,271 +0.38(+1.89%)
Oct 11, 2007 21.00 21.00 20.00 20.06 2,540,750 -0.59(-2.86%)
Oct 10, 2007 20.75 20.80 20.34 20.65 1,064,200 -0.41(-1.95%)
Oct 09, 2007 20.89 21.20 20.63 21.06 905,500 +0.68(+3.34%)
Oct 08, 2007 20.25 20.44 20.10 20.38 831,000 -0.48(-2.30%)
Oct 05, 2007 20.86 21.09 20.65 20.86 3,397,800 +0.34(+1.66%)
Oct 04, 2007 20.11 20.62 19.92 20.52 1,099,200 +0.17(+0.84%)
Oct 03, 2007 21.18 21.24 20.20 20.35 1,945,600 -1.15(-5.35%)
Oct 02, 2007 21.73 21.84 21.25 21.50 1,935,300 +0.09(+0.42%)
Oct 01, 2007 21.10 21.69 21.02 21.41 1,920,900 +0.57(+2.74%)
Sep 28, 2007 20.95 21.35 20.37 20.84 2,106,400 -0.19(-0.90%)
Sep 27, 2007 20.43 21.04 20.30 21.03 3,707,200 +1.85(+9.65%)
Sep 26, 2007 18.85 19.25 18.85 19.18 1,350,600 +0.33(+1.75%)
Sep 25, 2007 18.57 18.91 18.11 18.85 1,909,700 +0.92(+5.13%)
Sep 24, 2007 18.04 18.27 17.81 17.93 2,374,100 +0.29(+1.64%)
Sep 21, 2007 17.55 17.73 17.47 17.64 1,103,800 +0.34(+1.97%)
Sep 20, 2007 17.55 17.58 17.24 17.30 1,618,800 -0.94(-5.15%)
Sep 19, 2007 18.28 18.82 18.15 18.24 2,450,800 -0.31(-1.67%)
Sep 18, 2007 17.56 18.60 17.38 18.55 2,060,300 +0.92(+5.22%)
Sep 17, 2007 17.78 17.88 17.53 17.63 749,600 -0.46(-2.54%)
Sep 14, 2007 18.00 18.20 17.69 18.09 1,549,000 -0.03(-0.17%)
Sep 13, 2007 17.96 18.22 17.80 18.12 614,000 +0.21(+1.17%)
Sep 12, 2007 17.71 18.10 17.60 17.91 775,300 +0.35(+1.99%)
Sep 11, 2007 17.40 17.67 17.29 17.56 1,006,700 -0.16(-0.90%)
Sep 10, 2007 17.92 17.92 17.36 17.72 1,093,893 -0.08(-0.45%)
Sep 07, 2007 18.10 18.15 17.49 17.80 2,209,400 -1.53(-7.92%)
Sep 06, 2007 19.20 19.49 18.94 19.33 766,200 +0.53(+2.82%)
Sep 05, 2007 19.38 19.38 18.66 18.80 1,002,100 -0.33(-1.73%)
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.