Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2007 31.15 31.24 30.81 31.00 2,703,050 -0.08(-0.26%)
Nov 29, 2007 30.92 31.16 30.46 31.08 3,176,451 +0.01(+0.02%)
Nov 28, 2007 30.45 31.12 30.35 31.08 3,512,876 +0.63(+2.05%)
Nov 27, 2007 30.19 30.57 30.08 30.45 2,719,883 +0.36(+1.20%)
Nov 26, 2007 30.31 30.51 30.06 30.09 2,126,189 -0.29(-0.96%)
Nov 23, 2007 30.60 30.60 30.20 30.38 1,291,462 +0.05(+0.15%)
Nov 21, 2007 30.31 30.78 30.20 30.34 3,336,989 -0.17(-0.55%)
Nov 20, 2007 30.19 30.66 30.00 30.50 3,582,782 +0.42(+1.39%)
Nov 19, 2007 30.02 30.33 29.94 30.08 2,802,537 -0.19(-0.63%)
Nov 16, 2007 30.13 30.30 29.81 30.27 3,168,259 +0.29(+0.96%)
Nov 15, 2007 29.88 30.27 29.88 29.99 2,523,383 -0.09(-0.29%)
Nov 14, 2007 30.16 30.39 30.04 30.07 2,472,072 -0.15(-0.51%)
Nov 13, 2007 29.85 30.23 29.83 30.23 2,646,547 +0.34(+1.13%)
Nov 12, 2007 30.06 30.22 29.74 29.89 4,647,570 -0.17(-0.55%)
Nov 09, 2007 29.85 30.47 29.85 30.06 4,267,370 -0.11(-0.38%)
Nov 08, 2007 29.69 30.28 29.67 30.17 4,808,339 +0.44(+1.47%)
Nov 07, 2007 29.54 30.14 29.54 29.73 3,257,443 -0.24(-0.78%)
Nov 06, 2007 29.85 30.11 29.72 29.97 3,018,194 +0.09(+0.31%)
Nov 05, 2007 30.15 30.25 29.72 29.88 4,194,549 -0.29(-0.95%)
Nov 02, 2007 30.14 30.23 29.91 30.16 3,392,942 +0.09(+0.29%)
Nov 01, 2007 30.12 30.38 30.04 30.08 4,978,640 -0.21(-0.68%)
Oct 31, 2007 29.83 30.30 29.60 30.29 4,455,710 +0.47(+1.58%)
Oct 30, 2007 30.12 30.49 29.62 29.81 7,085,176 -0.65(-2.15%)
Oct 29, 2007 30.69 30.76 29.83 30.47 9,240,692 -0.76(-2.44%)
Oct 26, 2007 31.25 31.55 30.99 31.23 3,521,932 +0.09(+0.29%)
Oct 25, 2007 31.22 31.23 31.01 31.14 3,435,300 -0.03(-0.11%)
Oct 24, 2007 31.03 31.31 30.87 31.17 3,792,287 +0.06(+0.18%)
Oct 23, 2007 30.69 31.15 30.51 31.12 3,354,769 +0.24(+0.76%)
Oct 22, 2007 30.49 31.01 30.48 30.88 2,422,908 +0.19(+0.62%)
Oct 19, 2007 30.82 31.11 30.69 30.69 2,984,534 -0.30(-0.96%)
Oct 18, 2007 31.18 31.44 30.92 30.99 3,049,029 -0.26(-0.84%)
Oct 17, 2007 31.48 31.52 31.15 31.25 2,753,574 -0.03(-0.11%)
Oct 16, 2007 31.25 31.48 31.15 31.29 2,742,243 +0.07(+0.24%)
Oct 15, 2007 31.43 31.63 31.09 31.21 2,384,385 -0.33(-1.05%)
Oct 12, 2007 31.31 31.60 31.22 31.55 2,089,418 +0.36(+1.16%)
Oct 11, 2007 31.67 31.76 31.09 31.19 2,934,333 -0.42(-1.34%)
Oct 10, 2007 31.67 31.79 31.52 31.61 1,169,445 -0.14(-0.45%)
Oct 09, 2007 31.55 31.75 31.50 31.75 1,930,831 +0.20(+0.64%)
Oct 08, 2007 31.67 31.77 31.47 31.55 1,619,687 -0.07(-0.24%)
Oct 05, 2007 31.66 31.78 31.50 31.63 1,734,906 +0.08(+0.25%)
Oct 04, 2007 31.40 31.66 31.40 31.55 2,019,554 +0.18(+0.59%)
Oct 03, 2007 31.77 31.81 31.28 31.36 2,397,110 -0.50(-1.58%)
Oct 02, 2007 32.07 32.13 31.66 31.87 2,810,224 -0.22(-0.70%)
Oct 01, 2007 32.06 32.30 32.01 32.09 2,073,591 -0.03(-0.11%)
Sep 28, 2007 32.07 32.16 31.91 32.13 1,677,035 +0.10(+0.32%)
Sep 27, 2007 31.84 32.10 31.79 32.02 2,745,032 +0.20(+0.63%)
Sep 26, 2007 31.64 32.10 31.59 31.82 2,576,998 +0.31(+0.98%)
Sep 25, 2007 31.61 31.86 31.44 31.51 3,945,331 -0.46(-1.44%)
Sep 24, 2007 32.12 32.21 31.85 31.97 2,969,195 -0.15(-0.46%)
Sep 21, 2007 32.61 32.64 32.00 32.12 7,365,292 -0.20(-0.60%)
Sep 20, 2007 32.29 32.53 32.24 32.32 2,693,960 +0.10(+0.32%)
Sep 19, 2007 32.41 32.53 31.85 32.21 4,766,301 -0.15(-0.46%)
Sep 18, 2007 32.31 32.53 32.13 32.36 4,306,327 +0.15(+0.46%)
Sep 17, 2007 32.12 32.46 31.95 32.21 3,463,189 +0.00(+0.00%)
Sep 14, 2007 31.74 32.25 31.72 32.21 2,618,658 +0.39(+1.23%)
Sep 13, 2007 32.00 32.01 31.70 31.82 2,322,505 -0.09(-0.29%)
Sep 12, 2007 31.73 32.06 31.70 31.91 3,239,375 -0.01(-0.04%)
Sep 11, 2007 31.52 31.95 31.50 31.93 2,272,827 +0.46(+1.46%)
Sep 10, 2007 31.34 31.60 30.99 31.47 2,515,466 +0.14(+0.46%)
Sep 07, 2007 31.40 31.84 31.21 31.32 3,432,337 -0.28(-0.87%)
Sep 06, 2007 31.44 31.84 31.36 31.60 1,715,384 +0.26(+0.84%)
Sep 05, 2007 31.51 31.70 31.23 31.34 2,594,603 -0.42(-1.34%)
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.