Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2007 25.57 25.76 25.42 25.54 2,718,534 +0.53(+2.13%)
Nov 29, 2007 25.06 25.12 24.89 25.00 1,533,200 -0.22(-0.85%)
Nov 28, 2007 24.89 25.26 24.87 25.22 2,013,047 +0.45(+1.82%)
Nov 27, 2007 24.60 24.80 24.53 24.77 3,526,532 +0.55(+2.27%)
Nov 26, 2007 24.75 24.82 24.21 24.22 2,349,537 -0.70(-2.83%)
Nov 23, 2007 24.89 25.05 24.65 24.92 2,091,392 +1.38(+5.87%)
Nov 21, 2007 23.87 23.89 23.38 23.54 1,698,244 -0.06(-0.25%)
Nov 20, 2007 23.64 23.85 23.44 23.60 3,311,083 +0.42(+1.81%)
Nov 19, 2007 23.32 23.40 23.13 23.18 2,072,659 -0.50(-2.09%)
Nov 16, 2007 23.69 23.78 23.54 23.68 1,466,527 +0.07(+0.30%)
Nov 15, 2007 23.84 23.85 23.54 23.61 6,183,810 -0.41(-1.70%)
Nov 14, 2007 25.16 25.21 23.94 24.01 5,781,175 -0.73(-2.96%)
Nov 13, 2007 24.68 24.83 24.48 24.75 2,365,655 +0.72(+3.00%)
Nov 12, 2007 24.08 24.32 24.03 24.03 2,103,933 -0.16(-0.65%)
Nov 09, 2007 24.18 24.47 24.11 24.18 2,264,974 -0.29(-1.19%)
Nov 08, 2007 24.28 24.48 24.19 24.47 3,066,335 +0.41(+1.70%)
Nov 07, 2007 24.38 24.45 24.05 24.06 2,121,244 -0.29(-1.17%)
Nov 06, 2007 24.42 24.67 24.03 24.35 4,301,172 +0.89(+3.78%)
Nov 05, 2007 23.32 23.60 23.32 23.46 2,014,949 -0.23(-0.95%)
Nov 02, 2007 23.73 23.75 23.50 23.69 2,461,876 +0.43(+1.85%)
Nov 01, 2007 23.53 23.57 23.26 23.26 1,364,838 -0.43(-1.79%)
Oct 31, 2007 23.47 23.69 23.37 23.68 3,292,227 +0.72(+3.12%)
Oct 30, 2007 22.93 23.08 22.90 22.97 1,839,112 +0.10(+0.45%)
Oct 29, 2007 22.73 22.93 22.66 22.86 4,000,850 -0.34(-1.48%)
Oct 26, 2007 23.07 23.21 22.96 23.21 1,960,283 +0.27(+1.17%)
Oct 25, 2007 22.80 23.00 22.80 22.94 2,400,733 +0.23(+1.00%)
Oct 24, 2007 22.54 22.72 22.36 22.71 1,776,297 -0.10(-0.42%)
Oct 23, 2007 22.73 22.81 22.58 22.81 1,644,534 +0.24(+1.05%)
Oct 22, 2007 22.50 22.65 22.35 22.57 1,756,040 -0.09(-0.40%)
Oct 19, 2007 22.76 22.88 22.66 22.66 2,359,661 -0.46(-2.00%)
Oct 18, 2007 22.97 23.20 22.97 23.13 1,557,001 +0.01(+0.02%)
Oct 17, 2007 23.21 23.22 23.00 23.12 2,794,165 -0.06(-0.28%)
Oct 16, 2007 23.19 23.29 23.07 23.19 2,212,845 -0.47(-2.00%)
Oct 15, 2007 23.78 23.90 23.57 23.66 2,091,860 -0.24(-1.01%)
Oct 12, 2007 23.71 23.91 23.57 23.90 1,850,780 +0.01(+0.05%)
Oct 11, 2007 24.10 24.16 23.81 23.89 1,923,857 -0.07(-0.29%)
Oct 10, 2007 24.00 24.03 23.82 23.96 2,069,001 -0.16(-0.67%)
Oct 09, 2007 23.86 24.16 23.85 24.12 2,641,959 +0.60(+2.54%)
Oct 08, 2007 23.32 23.80 23.30 23.53 2,923,698 +0.37(+1.60%)
Oct 05, 2007 23.17 23.25 23.10 23.15 1,968,831 +0.10(+0.44%)
Oct 04, 2007 23.16 23.23 22.93 23.05 7,079,171 +0.27(+1.18%)
Oct 03, 2007 22.95 22.96 22.75 22.78 6,934,584 -0.10(-0.45%)
Oct 02, 2007 22.76 22.90 22.74 22.88 5,976,744 +0.03(+0.14%)
Oct 01, 2007 22.70 22.92 22.67 22.85 3,882,282 +0.03(+0.12%)
Sep 28, 2007 22.67 22.83 22.58 22.83 2,822,413 +0.02(+0.09%)
Sep 27, 2007 22.78 22.86 22.74 22.80 1,749,350 -0.12(-0.54%)
Sep 26, 2007 23.07 23.09 22.88 22.93 1,241,809 -0.01(-0.05%)
Sep 25, 2007 22.77 23.00 22.76 22.94 2,387,724 +0.10(+0.45%)
Sep 24, 2007 22.85 22.91 22.77 22.84 1,683,747 -0.03(-0.12%)
Sep 21, 2007 22.89 22.98 22.79 22.86 2,396,644 -0.33(-1.42%)
Sep 20, 2007 23.17 23.39 23.12 23.19 1,405,166 -0.06(-0.28%)
Sep 19, 2007 23.29 23.44 23.20 23.26 1,436,946 +0.22(+0.93%)
Sep 18, 2007 22.72 23.07 22.61 23.04 2,342,564 +0.54(+2.42%)
Sep 17, 2007 22.53 22.63 22.35 22.50 2,703,101 -0.47(-2.04%)
Sep 14, 2007 22.88 22.98 22.86 22.97 2,326,581 -0.08(-0.33%)
Sep 13, 2007 23.14 23.25 22.97 23.04 1,684,490 +0.10(+0.45%)
Sep 12, 2007 22.83 23.05 22.77 22.94 1,960,840 +0.44(+1.94%)
Sep 11, 2007 22.49 22.57 22.38 22.50 6,268,519 +0.31(+1.41%)
Sep 10, 2007 22.49 22.49 22.06 22.19 3,150,985 +0.08(+0.34%)
Sep 07, 2007 22.27 22.36 22.02 22.12 1,160,224 +0.04(+0.17%)
Sep 06, 2007 22.11 22.17 21.99 22.08 844,661 -0.01(-0.05%)
Sep 05, 2007 22.17 22.24 21.97 22.09 1,851,935 -0.10(-0.46%)
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.