Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2007 32.40 32.89 32.40 32.67 9,605,320 +0.10(+0.30%)
Nov 29, 2007 32.08 32.77 31.99 32.57 10,670,510 +0.33(+1.01%)
Nov 28, 2007 31.58 32.29 31.23 32.24 9,865,136 +0.83(+2.65%)
Nov 27, 2007 30.75 31.53 30.59 31.41 10,427,439 +0.77(+2.50%)
Nov 26, 2007 31.42 31.44 30.54 30.65 8,073,012 -0.69(-2.21%)
Nov 23, 2007 30.81 31.36 30.55 31.34 4,598,270 +1.05(+3.46%)
Nov 21, 2007 30.87 31.02 30.29 30.29 9,716,216 -0.78(-2.50%)
Nov 20, 2007 31.44 31.46 30.77 31.07 9,859,622 -0.26(-0.83%)
Nov 19, 2007 31.70 31.89 31.12 31.33 14,015,294 -0.64(-2.01%)
Nov 16, 2007 32.28 32.45 31.69 31.97 10,945,122 -0.15(-0.48%)
Nov 15, 2007 32.52 32.69 32.05 32.12 9,520,608 -0.60(-1.83%)
Nov 14, 2007 32.55 33.06 32.45 32.72 10,634,495 +0.24(+0.74%)
Nov 13, 2007 32.34 32.61 32.00 32.48 13,821,217 +0.09(+0.27%)
Nov 12, 2007 31.79 32.65 31.62 32.39 10,798,330 +0.61(+1.92%)
Nov 09, 2007 31.57 32.13 31.38 31.78 11,074,799 -0.07(-0.21%)
Nov 08, 2007 31.83 32.07 31.57 31.85 13,515,106 +0.06(+0.17%)
Nov 07, 2007 32.11 32.44 31.74 31.79 9,662,310 -0.59(-1.81%)
Nov 06, 2007 32.21 32.48 32.08 32.38 11,643,961 +0.20(+0.61%)
Nov 05, 2007 32.74 32.76 31.86 32.18 19,974,300 -0.31(-0.97%)
Nov 02, 2007 32.76 33.01 32.40 32.50 19,207,894 -0.06(-0.19%)
Nov 01, 2007 33.11 33.31 32.45 32.56 13,133,355 -0.85(-2.55%)
Oct 31, 2007 33.21 33.58 32.89 33.41 15,744,207 +0.28(+0.86%)
Oct 30, 2007 32.81 33.38 32.76 33.13 9,491,711 +0.10(+0.32%)
Oct 29, 2007 32.52 33.32 32.52 33.02 15,880,998 +0.52(+1.59%)
Oct 26, 2007 32.40 32.55 32.10 32.50 15,295,100 +0.15(+0.48%)
Oct 25, 2007 32.18 32.71 31.96 32.35 37,022,760 -2.30(-6.62%)
Oct 24, 2007 34.86 35.01 34.27 34.64 9,645,519 -0.60(-1.72%)
Oct 23, 2007 34.81 35.25 34.62 35.25 7,159,301 +0.65(+1.87%)
Oct 22, 2007 34.45 34.90 34.39 34.60 8,364,485 +0.01(+0.04%)
Oct 19, 2007 34.81 35.27 34.47 34.59 9,132,068 -0.36(-1.04%)
Oct 18, 2007 35.23 35.43 34.72 34.95 13,560,258 -0.19(-0.53%)
Oct 17, 2007 35.40 35.67 34.92 35.14 9,837,415 -0.12(-0.35%)
Oct 16, 2007 35.75 35.76 35.16 35.26 10,554,917 -0.49(-1.36%)
Oct 15, 2007 36.17 36.29 35.68 35.75 9,051,841 -0.36(-1.01%)
Oct 12, 2007 36.00 36.27 35.77 36.11 4,643,959 +0.11(+0.31%)
Oct 11, 2007 36.05 36.32 35.90 36.00 8,291,227 -0.03(-0.09%)
Oct 10, 2007 36.11 36.34 35.91 36.03 7,050,225 -0.09(-0.26%)
Oct 09, 2007 36.37 36.51 36.09 36.13 6,766,758 -0.28(-0.76%)
Oct 08, 2007 36.57 36.66 36.35 36.40 4,360,281 -0.29(-0.79%)
Oct 05, 2007 36.59 36.91 36.50 36.69 6,089,448 +0.31(+0.87%)
Oct 04, 2007 36.41 36.66 36.34 36.38 7,891,714 +0.05(+0.14%)
Oct 03, 2007 35.82 36.50 35.69 36.33 6,647,147 +0.28(+0.79%)
Oct 02, 2007 36.02 36.14 35.76 36.05 4,682,970 +0.08(+0.22%)
Oct 01, 2007 35.22 36.09 35.19 35.97 9,124,580 +0.84(+2.39%)
Sep 28, 2007 35.28 35.43 35.01 35.13 7,016,514 -0.27(-0.77%)
Sep 27, 2007 35.54 35.60 35.07 35.40 6,606,304 -0.02(-0.05%)
Sep 26, 2007 35.51 35.79 35.37 35.42 8,709,648 +0.12(+0.33%)
Sep 25, 2007 35.34 35.79 35.14 35.30 7,354,601 -0.20(-0.56%)
Sep 24, 2007 35.72 35.90 35.33 35.50 5,326,528 -0.06(-0.16%)
Sep 21, 2007 35.48 35.76 35.22 35.55 7,928,829 +0.33(+0.95%)
Sep 20, 2007 35.50 35.57 35.22 35.22 5,962,546 -0.28(-0.78%)
Sep 19, 2007 35.36 35.79 35.03 35.50 8,907,109 +0.24(+0.68%)
Sep 18, 2007 34.63 35.32 34.48 35.26 6,604,359 +0.73(+2.13%)
Sep 17, 2007 35.06 35.06 34.23 34.52 7,106,141 -0.54(-1.53%)
Sep 14, 2007 35.12 35.27 34.90 35.06 8,092,362 -0.22(-0.63%)
Sep 13, 2007 35.20 35.59 35.18 35.28 7,708,408 +0.08(+0.23%)
Sep 12, 2007 34.83 35.26 34.72 35.20 7,046,011 +0.28(+0.79%)
Sep 11, 2007 34.71 35.02 34.52 34.92 6,592,204 +0.28(+0.82%)
Sep 10, 2007 34.93 34.95 34.43 34.64 7,163,191 -0.02(-0.05%)
Sep 07, 2007 35.09 35.37 34.56 34.66 9,680,203 -0.79(-2.23%)
Sep 06, 2007 35.54 35.61 35.24 35.45 6,602,414 +0.10(+0.28%)
Sep 05, 2007 35.72 35.72 35.24 35.35 7,694,146 -0.52(-1.45%)
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.