Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2007 21.08 22.28 20.46 21.25 78,755,880 +1.24(+6.19%)
Nov 29, 2007 20.13 20.18 19.69 20.01 37,221,908 -0.12(-0.59%)
Nov 28, 2007 19.72 20.73 19.65 20.13 82,997,928 +0.58(+2.98%)
Nov 27, 2007 19.78 19.78 19.19 19.55 60,533,008 +0.22(+1.15%)
Nov 26, 2007 20.25 20.33 19.29 19.32 41,456,560 -0.88(-4.38%)
Nov 23, 2007 19.97 20.41 19.83 20.21 18,766,470 +0.60(+3.08%)
Nov 21, 2007 19.73 20.03 19.55 19.61 63,393,372 -0.33(-1.64%)
Nov 20, 2007 19.84 20.30 19.46 19.93 59,497,664 -0.07(-0.36%)
Nov 19, 2007 20.32 20.39 19.55 20.01 61,977,656 -0.40(-1.96%)
Nov 16, 2007 20.77 20.87 20.20 20.41 60,196,148 -0.54(-2.60%)
Nov 15, 2007 21.38 21.72 20.75 20.95 53,124,404 -0.84(-3.85%)
Nov 14, 2007 22.39 22.47 21.70 21.79 28,479,236 -0.42(-1.89%)
Nov 13, 2007 21.62 22.23 21.28 22.21 34,110,092 +1.01(+4.76%)
Nov 12, 2007 20.67 21.81 20.67 21.20 43,308,580 +0.45(+2.18%)
Nov 09, 2007 20.40 21.25 20.08 20.75 50,484,524 +0.12(+0.57%)
Nov 08, 2007 20.57 20.75 20.03 20.63 63,717,896 +0.47(+2.34%)
Nov 07, 2007 21.42 21.64 20.15 20.16 76,099,784 -1.44(-6.65%)
Nov 06, 2007 20.97 21.62 20.94 21.59 48,560,300 +0.67(+3.19%)
Nov 05, 2007 20.97 21.27 20.67 20.92 44,250,808 -0.25(-1.18%)
Nov 02, 2007 21.20 21.44 20.88 21.17 49,950,212 +0.13(+0.62%)
Nov 01, 2007 21.74 21.89 21.00 21.04 49,003,188 -1.25(-5.59%)
Oct 31, 2007 22.59 22.62 21.89 22.29 32,907,962 +0.01(+0.03%)
Oct 30, 2007 22.29 22.44 22.18 22.28 19,467,300 -0.09(-0.38%)
Oct 29, 2007 22.74 22.79 22.34 22.37 20,809,484 -0.28(-1.22%)
Oct 26, 2007 22.60 22.70 22.08 22.64 28,012,566 +0.48(+2.19%)
Oct 25, 2007 22.38 22.39 21.86 22.16 46,705,192 -0.15(-0.68%)
Oct 24, 2007 21.96 22.50 21.54 22.31 48,062,788 +0.18(+0.83%)
Oct 23, 2007 22.35 22.39 21.95 22.12 21,001,612 -0.04(-0.18%)
Oct 22, 2007 21.45 22.23 21.40 22.16 35,774,752 +0.63(+2.92%)
Oct 19, 2007 21.86 22.12 21.53 21.53 38,279,884 -0.42(-1.91%)
Oct 18, 2007 22.10 22.22 21.82 21.95 43,653,996 -0.50(-2.25%)
Oct 17, 2007 22.84 22.90 22.12 22.46 44,545,020 -0.18(-0.81%)
Oct 16, 2007 22.98 22.98 22.42 22.64 52,561,940 -0.92(-3.89%)
Oct 15, 2007 23.57 23.74 23.32 23.56 22,822,194 -0.06(-0.25%)
Oct 12, 2007 23.89 23.99 23.58 23.62 21,182,844 -0.18(-0.77%)
Oct 11, 2007 24.02 24.25 23.58 23.80 24,901,826 -0.20(-0.82%)
Oct 10, 2007 24.32 24.32 23.77 24.00 21,306,254 -0.33(-1.35%)
Oct 09, 2007 24.31 24.40 24.11 24.32 15,656,456 +0.10(+0.43%)
Oct 08, 2007 24.54 24.58 24.09 24.22 14,249,232 -0.33(-1.36%)
Oct 05, 2007 24.57 24.76 24.23 24.55 17,732,256 +0.13(+0.54%)
Oct 04, 2007 24.25 24.57 24.25 24.42 19,074,476 +0.18(+0.73%)
Oct 03, 2007 23.91 24.32 23.81 24.25 25,584,264 +0.24(+1.01%)
Oct 02, 2007 24.11 24.13 23.74 24.00 22,232,656 -0.01(-0.05%)
Oct 01, 2007 23.07 24.07 23.07 24.02 29,230,572 +0.67(+2.89%)
Sep 28, 2007 23.50 23.58 23.24 23.34 23,628,816 -0.26(-1.11%)
Sep 27, 2007 23.54 23.72 23.30 23.60 20,832,222 +0.11(+0.47%)
Sep 26, 2007 23.72 23.75 23.36 23.49 22,112,908 -0.14(-0.61%)
Sep 25, 2007 23.30 23.75 23.30 23.64 24,355,814 +0.07(+0.31%)
Sep 24, 2007 23.75 23.78 23.51 23.56 23,716,714 -0.18(-0.77%)
Sep 21, 2007 23.92 24.19 23.67 23.75 36,301,992 -0.20(-0.85%)
Sep 20, 2007 24.32 24.52 23.75 23.95 26,978,684 -0.49(-2.01%)
Sep 19, 2007 24.50 24.89 24.37 24.44 32,620,804 +0.07(+0.30%)
Sep 18, 2007 23.24 24.41 23.24 24.37 31,937,062 +1.00(+4.29%)
Sep 17, 2007 23.24 23.45 23.18 23.37 17,650,988 +0.00(+0.00%)
Sep 14, 2007 23.30 23.47 23.18 23.37 18,458,498 -0.10(-0.42%)
Sep 13, 2007 23.42 23.60 23.35 23.47 22,300,868 +0.09(+0.36%)
Sep 12, 2007 23.56 23.62 23.35 23.38 20,413,940 -0.29(-1.22%)
Sep 11, 2007 23.10 23.73 22.99 23.67 25,235,720 +0.64(+2.79%)
Sep 10, 2007 23.16 23.27 22.75 23.03 20,790,104 -0.04(-0.17%)
Sep 07, 2007 22.98 23.33 22.88 23.07 25,981,884 -0.29(-1.26%)
Sep 06, 2007 23.49 23.59 23.05 23.36 23,124,160 -0.16(-0.67%)
Sep 05, 2007 23.60 23.83 23.10 23.52 21,208,388 -0.46(-1.91%)
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.