Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2007 20.77 21.05 20.50 20.63 5,625,440 +0.07(+0.36%)
Nov 29, 2007 20.38 20.63 20.12 20.55 4,540,229 -0.08(-0.38%)
Nov 28, 2007 19.89 20.64 19.44 20.63 6,457,790 +1.02(+5.20%)
Nov 27, 2007 18.84 19.65 18.84 19.61 7,567,166 +0.73(+3.89%)
Nov 26, 2007 19.58 19.81 18.81 18.88 5,445,620 -0.76(-3.88%)
Nov 23, 2007 19.60 19.86 19.36 19.64 1,890,096 +0.21(+1.07%)
Nov 21, 2007 19.70 19.94 19.16 19.43 6,652,845 +0.09(+0.49%)
Nov 20, 2007 19.14 19.71 18.87 19.34 6,708,343 +0.29(+1.52%)
Nov 19, 2007 19.09 19.28 18.94 19.05 6,694,567 -0.13(-0.70%)
Nov 16, 2007 19.42 19.70 18.97 19.18 19,736,534 -0.24(-1.26%)
Nov 15, 2007 19.95 20.69 19.27 19.43 6,136,001 -0.63(-3.13%)
Nov 14, 2007 20.42 20.57 19.96 20.06 8,633,221 -0.41(-2.01%)
Nov 13, 2007 19.57 20.48 19.50 20.47 15,505,969 +0.95(+4.86%)
Nov 12, 2007 19.57 20.17 19.32 19.52 7,233,774 -0.11(-0.58%)
Nov 09, 2007 20.39 20.92 19.63 19.63 13,200,625 -1.46(-6.90%)
Nov 08, 2007 21.26 21.41 20.53 21.09 14,550,126 -0.14(-0.67%)
Nov 07, 2007 22.27 22.39 21.22 21.23 6,334,898 -1.37(-6.06%)
Nov 06, 2007 22.56 23.00 22.40 22.60 7,116,888 +0.10(+0.43%)
Nov 05, 2007 22.58 22.68 21.88 22.50 6,294,930 +0.07(+0.33%)
Nov 02, 2007 22.18 22.47 21.75 22.43 5,054,647 +0.55(+2.51%)
Nov 01, 2007 22.46 22.74 21.75 21.88 5,858,237 -0.77(-3.38%)
Oct 31, 2007 22.20 22.72 21.96 22.65 6,751,816 +0.71(+3.23%)
Oct 30, 2007 22.09 22.20 21.73 21.94 6,732,819 -0.29(-1.30%)
Oct 29, 2007 22.43 22.60 22.05 22.23 4,039,286 -0.13(-0.60%)
Oct 26, 2007 22.78 22.82 22.14 22.36 5,297,314 +0.02(+0.09%)
Oct 25, 2007 22.98 23.20 21.71 22.34 10,963,227 -0.57(-2.51%)
Oct 24, 2007 21.70 22.98 21.52 22.91 13,717,361 +2.38(+11.59%)
Oct 23, 2007 19.97 20.53 19.70 20.53 7,315,762 +0.24(+1.18%)
Oct 22, 2007 20.32 20.79 19.99 20.29 6,866,080 +0.17(+0.83%)
Oct 19, 2007 21.73 21.96 20.02 20.13 12,163,436 -1.75(-8.01%)
Oct 18, 2007 21.46 21.90 21.08 21.88 7,821,644 +0.42(+1.94%)
Oct 17, 2007 21.90 22.34 20.92 21.46 10,164,684 -1.19(-5.27%)
Oct 16, 2007 22.09 22.91 22.08 22.66 5,146,662 +0.07(+0.33%)
Oct 15, 2007 23.09 23.09 22.06 22.58 5,340,910 -0.24(-1.05%)
Oct 12, 2007 22.60 22.92 22.45 22.82 3,889,766 +0.11(+0.50%)
Oct 11, 2007 22.87 23.33 22.62 22.71 5,748,125 -0.10(-0.43%)
Oct 10, 2007 23.68 23.84 22.68 22.81 5,702,544 -0.83(-3.52%)
Oct 09, 2007 23.87 23.88 23.43 23.64 7,873,113 -0.23(-0.96%)
Oct 08, 2007 23.81 23.91 23.61 23.87 2,713,694 -0.13(-0.55%)
Oct 05, 2007 23.52 24.03 23.31 24.00 4,129,522 +0.67(+2.86%)
Oct 04, 2007 23.47 23.47 23.01 23.33 3,153,371 +0.05(+0.20%)
Oct 03, 2007 23.50 23.83 23.22 23.29 4,676,088 -0.38(-1.58%)
Oct 02, 2007 23.62 23.76 23.49 23.66 2,819,526 -0.05(-0.19%)
Oct 01, 2007 23.28 23.80 23.16 23.71 6,766,329 +0.54(+2.35%)
Sep 28, 2007 23.78 23.96 22.98 23.16 8,535,367 -0.52(-2.20%)
Sep 27, 2007 23.91 24.16 23.53 23.69 3,857,689 -0.01(-0.03%)
Sep 26, 2007 23.43 23.98 23.32 23.69 4,325,778 +0.45(+1.93%)
Sep 25, 2007 23.21 23.38 22.89 23.25 6,930,887 -0.65(-2.74%)
Sep 24, 2007 24.46 24.50 23.75 23.90 3,606,933 -0.55(-2.23%)
Sep 21, 2007 24.53 24.54 24.06 24.45 8,700,893 +0.25(+1.03%)
Sep 20, 2007 24.47 24.78 24.12 24.20 5,018,938 -0.39(-1.58%)
Sep 19, 2007 23.95 24.88 23.93 24.59 5,365,233 +0.69(+2.90%)
Sep 18, 2007 23.12 24.08 22.88 23.89 6,332,150 +1.04(+4.54%)
Sep 17, 2007 23.03 23.06 22.61 22.85 3,075,140 -0.23(-0.99%)
Sep 14, 2007 22.70 23.26 22.70 23.08 3,262,832 +0.08(+0.33%)
Sep 13, 2007 23.02 23.36 22.59 23.01 4,893,839 +0.22(+0.95%)
Sep 12, 2007 22.55 23.18 22.55 22.79 5,231,751 +0.15(+0.65%)
Sep 11, 2007 22.24 22.69 22.03 22.64 3,861,888 +0.58(+2.61%)
Sep 10, 2007 22.33 22.64 21.71 22.07 3,748,383 -0.09(-0.40%)
Sep 07, 2007 22.74 22.93 22.01 22.16 5,134,766 -0.92(-3.99%)
Sep 06, 2007 23.36 23.56 22.75 23.08 3,953,018 -0.08(-0.33%)
Sep 05, 2007 23.26 23.43 22.92 23.15 4,066,542 -0.38(-1.63%)
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.