Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2007 26.08 26.18 25.70 25.80 5,388,945 +0.23(+0.88%)
Nov 29, 2007 25.50 25.72 25.45 25.58 3,726,518 +0.36(+1.44%)
Nov 28, 2007 24.91 25.64 24.87 25.22 4,837,487 +0.55(+2.24%)
Nov 27, 2007 24.66 24.75 24.53 24.66 3,371,708 +0.08(+0.32%)
Nov 26, 2007 25.17 25.19 24.54 24.58 4,598,999 -0.29(-1.18%)
Nov 23, 2007 25.12 25.23 24.69 24.88 6,060,770 +1.43(+6.10%)
Nov 21, 2007 23.61 23.72 23.34 23.45 3,846,382 -0.17(-0.71%)
Nov 20, 2007 23.33 23.78 23.26 23.61 3,631,338 +0.10(+0.44%)
Nov 19, 2007 23.71 23.75 23.44 23.51 2,047,750 -0.47(-1.94%)
Nov 16, 2007 24.14 24.17 23.86 23.98 2,877,263 -0.16(-0.67%)
Nov 15, 2007 24.33 24.39 24.08 24.14 2,583,934 -0.35(-1.42%)
Nov 14, 2007 24.54 24.91 24.37 24.49 3,956,009 -0.30(-1.21%)
Nov 13, 2007 24.86 25.14 24.56 24.78 4,796,449 +0.81(+3.37%)
Nov 12, 2007 23.85 24.31 23.79 23.98 6,481,892 -0.38(-1.55%)
Nov 09, 2007 24.25 24.63 24.23 24.35 5,951,496 -0.58(-2.32%)
Nov 08, 2007 24.80 24.93 24.58 24.93 3,309,353 +0.39(+1.58%)
Nov 07, 2007 24.97 25.04 24.54 24.54 2,628,654 -0.43(-1.71%)
Nov 06, 2007 24.80 25.00 24.80 24.97 1,586,972 +0.17(+0.67%)
Nov 05, 2007 24.90 25.06 24.65 24.80 1,999,017 -0.09(-0.35%)
Nov 02, 2007 25.12 25.14 24.69 24.89 2,313,774 +0.00(+0.02%)
Nov 01, 2007 25.18 25.23 24.84 24.89 2,361,344 -0.22(-0.86%)
Oct 31, 2007 25.01 25.21 24.91 25.10 3,795,586 +0.02(+0.10%)
Oct 30, 2007 25.00 25.15 24.98 25.08 2,431,576 +0.08(+0.31%)
Oct 29, 2007 24.71 25.22 24.68 25.00 4,458,911 +0.25(+1.03%)
Oct 26, 2007 24.62 24.92 24.56 24.75 2,567,548 -0.11(-0.45%)
Oct 25, 2007 24.79 24.90 24.71 24.86 3,562,024 -0.27(-1.09%)
Oct 24, 2007 24.86 25.15 24.81 25.13 5,409,696 -0.38(-1.48%)
Oct 23, 2007 25.66 25.66 25.24 25.51 6,049,521 +0.65(+2.62%)
Oct 22, 2007 24.75 24.91 24.64 24.86 2,899,721 -0.00(-0.02%)
Oct 19, 2007 25.15 25.19 24.83 24.86 3,712,696 -0.24(-0.98%)
Oct 18, 2007 25.17 25.32 25.11 25.11 2,772,732 -0.14(-0.56%)
Oct 17, 2007 25.48 25.54 25.12 25.25 3,107,150 -0.13(-0.50%)
Oct 16, 2007 25.32 25.56 25.26 25.38 2,316,633 -0.26(-1.03%)
Oct 15, 2007 25.79 25.81 25.52 25.64 2,028,559 +0.06(+0.25%)
Oct 12, 2007 25.54 25.58 25.43 25.58 2,966,970 -0.02(-0.08%)
Oct 11, 2007 25.78 25.80 25.54 25.60 6,503,803 -0.54(-2.06%)
Oct 10, 2007 26.20 26.28 26.13 26.14 1,749,877 -0.12(-0.45%)
Oct 09, 2007 26.32 26.34 26.16 26.25 1,909,124 -0.01(-0.04%)
Oct 08, 2007 26.41 26.41 26.15 26.26 2,752,928 -0.22(-0.83%)
Oct 05, 2007 26.63 26.67 26.45 26.48 3,625,723 -0.03(-0.13%)
Oct 04, 2007 26.57 26.71 26.47 26.52 2,533,045 +0.12(+0.46%)
Oct 03, 2007 26.44 26.63 26.36 26.40 1,721,907 +0.04(+0.15%)
Oct 02, 2007 26.41 26.48 26.24 26.36 2,047,138 +0.03(+0.11%)
Oct 01, 2007 26.34 26.42 26.24 26.33 2,930,141 +0.27(+1.03%)
Sep 28, 2007 25.79 26.10 25.76 26.06 3,373,991 +0.01(+0.04%)
Sep 27, 2007 26.11 26.21 25.93 26.05 2,261,509 -0.02(-0.09%)
Sep 26, 2007 26.19 26.28 25.96 26.07 2,238,642 -0.13(-0.50%)
Sep 25, 2007 26.18 26.25 26.13 26.20 1,859,696 -0.07(-0.28%)
Sep 24, 2007 26.40 26.44 26.23 26.28 1,658,821 -0.28(-1.07%)
Sep 21, 2007 26.63 26.70 26.44 26.56 3,040,797 +0.29(+1.10%)
Sep 20, 2007 26.26 26.45 26.19 26.27 2,192,706 +0.08(+0.30%)
Sep 19, 2007 26.28 26.51 26.08 26.19 3,706,776 +0.06(+0.24%)
Sep 18, 2007 25.61 26.25 25.64 26.13 2,722,712 +0.24(+0.91%)
Sep 17, 2007 25.91 26.11 25.83 25.90 1,633,300 -0.26(-1.01%)
Sep 14, 2007 26.44 26.29 26.01 26.16 2,302,137 -0.33(-1.24%)
Sep 13, 2007 26.17 26.67 26.46 26.49 2,632,676 +0.18(+0.67%)
Sep 12, 2007 26.22 26.64 26.14 26.31 4,097,339 -0.14(-0.54%)
Sep 11, 2007 26.03 26.53 26.09 26.45 3,204,536 +0.47(+1.81%)
Sep 10, 2007 26.10 26.27 25.86 25.98 3,006,976 -0.01(-0.04%)
Sep 07, 2007 26.55 26.57 25.87 25.99 4,005,057 -0.19(-0.73%)
Sep 06, 2007 26.04 26.30 25.95 26.18 3,206,577 +0.15(+0.58%)
Sep 05, 2007 25.87 26.07 25.81 26.03 2,246,033 +0.06(+0.25%)
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.