Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2007 23.18 23.18 22.63 22.80 613,350 -0.54(-2.29%)
Dec 28, 2007 23.14 23.57 23.14 23.34 353,072 +0.21(+0.89%)
Dec 27, 2007 24.06 24.31 23.13 23.13 608,600 -0.93(-3.86%)
Dec 26, 2007 24.13 24.16 23.50 24.06 616,907 -0.12(-0.50%)
Dec 24, 2007 24.10 24.34 23.63 24.18 351,210 +0.46(+1.94%)
Dec 21, 2007 24.00 24.26 23.42 23.72 1,840,817 +0.08(+0.32%)
Dec 20, 2007 23.63 23.66 23.09 23.64 1,459,470 +0.15(+0.64%)
Dec 19, 2007 23.38 23.58 23.26 23.49 1,657,758 +0.03(+0.12%)
Dec 18, 2007 23.17 23.51 23.03 23.47 751,768 +0.54(+2.33%)
Dec 17, 2007 23.14 23.58 22.93 22.93 854,320 -0.31(-1.33%)
Dec 14, 2007 23.11 23.83 22.99 23.24 536,612 -0.31(-1.32%)
Dec 13, 2007 23.78 24.00 22.96 23.55 947,244 -0.38(-1.61%)
Dec 12, 2007 24.57 24.87 23.31 23.94 1,309,849 +0.08(+0.35%)
Dec 11, 2007 24.98 25.09 23.82 23.85 1,158,205 -0.95(-3.82%)
Dec 10, 2007 25.27 25.35 24.67 24.80 1,389,654 -0.36(-1.42%)
Dec 07, 2007 25.53 25.53 25.04 25.16 1,147,044 +0.21(+0.83%)
Dec 06, 2007 24.61 25.03 24.61 24.95 1,049,908 +0.43(+1.76%)
Dec 05, 2007 24.28 24.52 23.77 24.52 689,108 +0.75(+3.16%)
Dec 04, 2007 23.43 23.99 22.84 23.77 741,152 +0.08(+0.36%)
Dec 03, 2007 23.64 24.10 23.64 23.68 576,462 -0.23(-0.98%)
Nov 30, 2007 23.95 24.38 23.59 23.92 847,887 +0.25(+1.07%)
Nov 29, 2007 23.53 23.80 23.27 23.66 588,555 +0.12(+0.52%)
Nov 28, 2007 22.88 23.66 22.69 23.54 825,648 +1.00(+4.46%)
Nov 27, 2007 22.12 22.75 22.12 22.54 668,981 +0.43(+1.95%)
Nov 26, 2007 22.36 22.92 22.05 22.11 636,411 -0.30(-1.34%)
Nov 23, 2007 22.36 22.60 22.08 22.41 339,815 +0.26(+1.19%)
Nov 21, 2007 22.40 22.48 21.98 22.14 764,215 -0.43(-1.91%)
Nov 20, 2007 22.68 23.04 21.95 22.57 1,089,219 -0.19(-0.83%)
Nov 19, 2007 23.07 23.17 22.71 22.76 771,160 -0.57(-2.45%)
Nov 16, 2007 23.33 23.72 23.04 23.34 983,462 +0.20(+0.85%)
Nov 15, 2007 23.17 23.46 22.87 23.14 692,516 -0.19(-0.81%)
Nov 14, 2007 23.66 23.94 23.22 23.33 1,075,461 -0.15(-0.64%)
Nov 13, 2007 22.63 23.48 22.46 23.48 902,944 +1.01(+4.52%)
Nov 12, 2007 22.65 23.28 22.35 22.46 879,436 -0.25(-1.12%)
Nov 09, 2007 23.06 23.26 22.37 22.72 943,304 -0.65(-2.77%)
Nov 08, 2007 23.37 23.48 22.79 23.36 890,066 +0.24(+1.06%)
Nov 07, 2007 22.99 23.48 22.99 23.12 1,074,886 -0.35(-1.48%)
Nov 06, 2007 22.99 23.50 22.82 23.47 850,869 +0.68(+2.97%)
Nov 05, 2007 23.18 23.30 22.46 22.79 692,021 -0.39(-1.70%)
Nov 02, 2007 23.58 23.85 22.88 23.18 885,799 +0.46(+2.03%)
Nov 01, 2007 23.08 23.19 22.39 22.72 890,804 -0.78(-3.32%)
Oct 31, 2007 22.80 23.57 22.63 23.50 705,508 +0.72(+3.17%)
Oct 30, 2007 23.04 23.19 22.66 22.78 659,610 -0.41(-1.78%)
Oct 29, 2007 23.34 23.46 22.96 23.19 516,804 -0.11(-0.48%)
Oct 26, 2007 23.18 23.41 22.91 23.31 437,042 +0.54(+2.39%)
Oct 25, 2007 23.18 23.47 22.55 22.76 847,675 -0.25(-1.10%)
Oct 24, 2007 22.08 23.30 21.80 23.02 1,575,759 +0.69(+3.11%)
Oct 23, 2007 21.14 22.41 21.05 22.32 2,944,818 +2.50(+12.60%)
Oct 22, 2007 19.18 19.94 18.73 19.82 1,797,369 +0.57(+2.98%)
Oct 19, 2007 20.25 20.41 19.20 19.25 898,791 -1.03(-5.09%)
Oct 18, 2007 20.61 20.74 20.17 20.28 555,461 -0.41(-2.00%)
Oct 17, 2007 20.51 20.91 20.23 20.70 1,165,446 +0.54(+2.70%)
Oct 16, 2007 20.53 20.72 20.04 20.15 683,784 -0.47(-2.28%)
Oct 15, 2007 21.17 21.25 20.47 20.62 596,034 -0.57(-2.70%)
Oct 12, 2007 20.97 21.37 20.74 21.19 635,010 +0.37(+1.76%)
Oct 11, 2007 21.63 21.78 20.47 20.83 909,227 -0.69(-3.23%)
Oct 10, 2007 21.72 22.22 21.08 21.52 1,036,591 -0.20(-0.91%)
Oct 09, 2007 21.95 22.11 21.52 21.72 852,360 -0.22(-0.98%)
Oct 08, 2007 21.64 22.00 21.57 21.94 615,522 +0.29(+1.34%)
Oct 05, 2007 21.65 21.76 21.19 21.64 1,151,709 +0.14(+0.66%)
Oct 04, 2007 21.42 21.64 21.03 21.50 830,849 +0.12(+0.57%)
Oct 03, 2007 21.16 21.66 21.12 21.38 626,384 +0.06(+0.26%)
Oct 02, 2007 21.90 22.06 21.18 21.33 799,434 -0.51(-2.32%)
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.