Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2007 22.93 22.93 22.69 22.73 30,898,153 -0.17(-0.74%)
Dec 28, 2007 23.05 23.10 22.82 22.90 24,302,857 -0.02(-0.09%)
Dec 27, 2007 23.25 23.28 22.90 22.92 36,024,032 -0.28(-1.21%)
Dec 26, 2007 23.24 23.26 23.09 23.20 21,441,951 -0.13(-0.56%)
Dec 24, 2007 23.13 24.06 23.12 23.33 21,413,191 +0.09(+0.39%)
Dec 21, 2007 23.37 23.43 23.13 23.24 61,545,941 +0.02(+0.09%)
Dec 20, 2007 23.10 23.30 23.05 23.22 33,143,243 -0.05(-0.21%)
Dec 19, 2007 23.33 23.48 23.01 23.27 35,283,732 -0.10(-0.43%)
Dec 18, 2007 23.16 23.56 22.98 23.37 43,914,366 +0.40(+1.74%)
Dec 17, 2007 23.05 23.33 22.92 22.97 43,931,825 -0.13(-0.56%)
Dec 14, 2007 23.39 23.47 23.03 23.10 43,924,615 -0.54(-2.28%)
Dec 13, 2007 23.65 23.83 23.44 23.64 36,229,732 -0.17(-0.71%)
Dec 12, 2007 24.02 24.20 23.56 23.81 43,409,085 -0.02(-0.08%)
Dec 11, 2007 24.36 24.40 23.77 23.83 43,966,458 -0.54(-2.22%)
Dec 10, 2007 24.39 24.45 24.17 24.37 24,989,300 -0.03(-0.12%)
Dec 07, 2007 24.17 24.50 24.05 24.40 37,018,513 +0.23(+0.95%)
Dec 06, 2007 23.97 24.20 23.82 24.17 28,667,078 +0.19(+0.79%)
Dec 05, 2007 23.56 24.10 23.53 23.98 46,186,466 +0.51(+2.17%)
Dec 04, 2007 23.36 23.73 23.34 23.47 29,608,609 -0.08(-0.34%)
Dec 03, 2007 23.62 23.81 23.40 23.55 34,294,699 -0.21(-0.88%)
Nov 30, 2007 23.84 23.97 23.62 23.76 44,068,863 +0.16(+0.68%)
Nov 29, 2007 23.38 23.67 23.24 23.60 35,134,046 +0.16(+0.68%)
Nov 28, 2007 22.90 23.50 22.87 23.44 48,107,216 +0.56(+2.45%)
Nov 27, 2007 22.59 23.00 22.35 22.88 56,717,608 +0.58(+2.60%)
Nov 26, 2007 22.95 23.00 22.24 22.30 42,067,754 -0.68(-2.96%)
Nov 23, 2007 22.85 23.18 22.76 22.98 38,640,693 +0.63(+2.82%)
Nov 21, 2007 22.50 22.74 22.29 22.35 44,163,945 -0.37(-1.63%)
Nov 20, 2007 22.85 22.85 22.42 22.72 56,000,463 +0.01(+0.04%)
Nov 19, 2007 23.35 23.40 22.63 22.71 58,398,826 -0.68(-2.91%)
Nov 16, 2007 23.49 23.51 23.05 23.39 38,676,863 +0.10(+0.43%)
Nov 15, 2007 23.56 23.87 23.22 23.29 35,724,450 -0.32(-1.36%)
Nov 14, 2007 23.70 23.96 23.55 23.61 42,466,625 +0.06(+0.25%)
Nov 13, 2007 23.17 23.56 23.13 23.55 37,920,072 +0.53(+2.30%)
Nov 12, 2007 22.83 23.25 22.80 23.02 33,736,622 +0.19(+0.83%)
Nov 09, 2007 23.11 23.18 22.80 22.83 48,478,486 -0.28(-1.21%)
Nov 08, 2007 23.42 23.42 22.99 23.11 60,445,484 -0.21(-0.90%)
Nov 07, 2007 23.63 23.83 23.29 23.32 38,997,838 -0.61(-2.55%)
Nov 06, 2007 23.69 23.99 23.65 23.93 34,625,551 +0.26(+1.10%)
Nov 05, 2007 23.60 23.92 23.52 23.67 32,716,240 +0.00(+0.00%)
Nov 02, 2007 24.03 24.13 23.60 23.67 40,574,900 -0.28(-1.17%)
Nov 01, 2007 24.58 24.60 23.91 23.95 44,270,040 -0.66(-2.68%)
Oct 31, 2007 24.56 24.63 24.42 24.61 31,465,052 +0.16(+0.65%)
Oct 30, 2007 24.49 24.75 24.35 24.45 31,071,300 -0.06(-0.24%)
Oct 29, 2007 24.29 24.57 24.22 24.51 35,292,000 +0.20(+0.82%)
Oct 26, 2007 24.31 24.32 24.12 24.31 27,592,400 +0.02(+0.08%)
Oct 25, 2007 24.19 24.35 23.99 24.29 46,262,697 +0.31(+1.29%)
Oct 24, 2007 24.03 24.05 23.61 23.98 45,079,150 -0.07(-0.29%)
Oct 23, 2007 24.13 24.21 23.92 24.05 32,390,300 +0.03(+0.12%)
Oct 22, 2007 24.00 24.15 23.87 24.02 38,192,500 -0.05(-0.21%)
Oct 19, 2007 24.53 24.55 23.36 24.07 46,538,062 -0.47(-1.92%)
Oct 18, 2007 24.55 24.91 24.52 24.54 43,087,500 -0.01(-0.04%)
Oct 17, 2007 24.75 24.86 24.43 24.55 32,661,012 -0.08(-0.32%)
Oct 16, 2007 24.91 24.98 24.53 24.63 44,554,414 -0.37(-1.48%)
Oct 15, 2007 25.25 25.34 24.86 25.00 42,457,806 -0.26(-1.03%)
Oct 12, 2007 25.43 25.45 25.16 25.26 33,857,192 -0.19(-0.75%)
Oct 11, 2007 25.57 25.64 25.35 25.45 31,375,175 -0.09(-0.35%)
Oct 10, 2007 25.55 25.71 25.31 25.54 29,304,889 +0.00(+0.00%)
Oct 09, 2007 25.43 25.69 25.34 25.54 31,388,200 +0.09(+0.35%)
Oct 08, 2007 25.56 25.67 25.36 25.45 23,840,500 -0.13(-0.51%)
Oct 05, 2007 25.50 25.65 25.42 25.58 48,443,200 +0.28(+1.11%)
Oct 04, 2007 25.13 25.52 25.12 25.30 31,150,300 +0.22(+0.88%)
Oct 03, 2007 24.86 25.22 24.79 25.08 32,197,332 +0.14(+0.56%)
Oct 02, 2007 24.89 25.05 24.69 24.94 36,208,117 +0.09(+0.36%)
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.