Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2007 23.46 23.77 23.15 23.30 4,980,482 +0.08(+0.36%)
Nov 29, 2007 23.01 23.30 22.73 23.22 4,019,691 -0.09(-0.38%)
Nov 28, 2007 22.47 23.31 21.95 23.30 5,717,403 +1.15(+5.20%)
Nov 27, 2007 21.28 22.19 21.28 22.15 6,699,589 +0.83(+3.89%)
Nov 26, 2007 22.12 22.38 21.25 21.32 4,821,278 -0.86(-3.88%)
Nov 23, 2007 22.14 22.43 21.87 22.18 1,673,396 +0.23(+1.07%)
Nov 21, 2007 22.25 22.52 21.64 21.95 5,890,095 +0.11(+0.48%)
Nov 20, 2007 21.61 22.26 21.31 21.84 5,939,230 +0.33(+1.52%)
Nov 19, 2007 21.56 21.78 21.40 21.52 5,927,033 -0.15(-0.70%)
Nov 16, 2007 21.94 22.25 21.43 21.67 17,473,736 -0.28(-1.26%)
Nov 15, 2007 22.53 23.37 21.77 21.95 5,432,507 -0.71(-3.13%)
Nov 14, 2007 23.07 23.23 22.54 22.65 7,643,420 -0.46(-2.01%)
Nov 13, 2007 22.10 23.13 22.03 23.12 13,728,206 +1.07(+4.87%)
Nov 12, 2007 22.10 22.78 21.82 22.05 6,404,420 -0.13(-0.58%)
Nov 09, 2007 23.03 23.63 22.18 22.18 11,687,170 -1.64(-6.90%)
Nov 08, 2007 24.02 24.19 23.19 23.82 12,881,950 -0.16(-0.67%)
Nov 07, 2007 25.16 25.29 23.97 23.98 5,608,600 -1.55(-6.06%)
Nov 06, 2007 25.48 25.98 25.30 25.53 6,300,935 +0.11(+0.43%)
Nov 05, 2007 25.51 25.62 24.71 25.42 5,573,215 +0.08(+0.33%)
Nov 02, 2007 25.05 25.38 24.57 25.33 4,475,130 +0.62(+2.51%)
Nov 01, 2007 25.37 25.69 24.57 24.71 5,186,589 -0.87(-3.38%)
Oct 31, 2007 25.08 25.67 24.81 25.58 5,977,719 +0.80(+3.23%)
Oct 30, 2007 24.95 25.08 24.54 24.78 5,960,900 -0.33(-1.30%)
Oct 29, 2007 25.33 25.52 24.91 25.10 3,576,181 -0.15(-0.60%)
Oct 26, 2007 25.73 25.78 25.01 25.26 4,689,975 +0.02(+0.09%)
Oct 25, 2007 25.95 26.20 24.52 25.23 9,706,291 -0.65(-2.51%)
Oct 24, 2007 24.51 25.95 24.30 25.88 12,144,662 +2.69(+11.59%)
Oct 23, 2007 22.56 23.19 22.25 23.19 6,477,008 +0.27(+1.18%)
Oct 22, 2007 22.95 23.48 22.58 22.92 6,078,882 +0.19(+0.83%)
Oct 19, 2007 24.55 24.80 22.61 22.73 10,768,895 -1.98(-8.01%)
Oct 18, 2007 24.24 24.74 23.81 24.71 6,924,891 +0.47(+1.94%)
Oct 17, 2007 24.74 25.23 23.63 24.24 8,999,301 -1.35(-5.27%)
Oct 16, 2007 24.95 25.88 24.94 25.59 4,556,596 +0.08(+0.32%)
Oct 15, 2007 26.07 26.07 24.91 25.51 4,728,573 -0.27(-1.05%)
Oct 12, 2007 25.53 25.89 25.36 25.78 3,443,803 +0.13(+0.50%)
Oct 11, 2007 25.83 26.36 25.55 25.65 5,089,101 -0.11(-0.43%)
Oct 10, 2007 26.75 26.93 25.61 25.76 5,048,746 -0.94(-3.52%)
Oct 09, 2007 26.96 26.97 26.46 26.70 6,970,457 -0.26(-0.96%)
Oct 08, 2007 26.89 27.01 26.67 26.96 2,402,567 -0.15(-0.55%)
Oct 05, 2007 26.56 27.14 26.32 27.11 3,656,070 +0.76(+2.86%)
Oct 04, 2007 26.50 26.50 25.99 26.35 2,791,835 +0.05(+0.20%)
Oct 03, 2007 26.54 26.92 26.22 26.30 4,139,972 -0.42(-1.58%)
Oct 02, 2007 26.68 26.84 26.53 26.73 2,496,266 -0.05(-0.19%)
Oct 01, 2007 26.29 26.88 26.16 26.78 5,990,566 +0.61(+2.35%)
Sep 28, 2007 26.86 27.06 25.95 26.16 7,556,783 -0.59(-2.20%)
Sep 27, 2007 27.01 27.29 26.58 26.75 3,415,403 -0.01(-0.03%)
Sep 26, 2007 26.46 27.08 26.34 26.76 3,829,825 +0.51(+1.93%)
Sep 25, 2007 26.21 26.41 25.85 26.26 6,136,257 -0.74(-2.74%)
Sep 24, 2007 27.63 27.68 26.83 27.00 3,193,396 -0.62(-2.23%)
Sep 21, 2007 27.70 27.71 27.17 27.61 7,703,331 +0.28(+1.03%)
Sep 20, 2007 27.64 27.99 27.25 27.33 4,443,514 -0.44(-1.58%)
Sep 19, 2007 27.05 28.10 27.03 27.77 4,750,106 +0.78(+2.90%)
Sep 18, 2007 26.11 27.20 25.84 26.99 5,606,166 +1.17(+4.54%)
Sep 17, 2007 26.01 26.05 25.53 25.81 2,722,574 -0.26(-0.99%)
Sep 14, 2007 25.64 26.28 25.64 26.07 2,888,746 +0.09(+0.33%)
Sep 13, 2007 26.00 26.39 25.51 25.99 4,332,758 +0.25(+0.95%)
Sep 12, 2007 25.47 26.18 25.47 25.74 4,631,928 +0.17(+0.65%)
Sep 11, 2007 25.12 25.63 24.88 25.57 3,419,121 +0.65(+2.61%)
Sep 10, 2007 25.22 25.57 24.52 24.92 3,318,629 -0.10(-0.40%)
Sep 07, 2007 25.68 25.89 24.86 25.03 4,546,062 -1.04(-3.99%)
Sep 06, 2007 26.39 26.61 25.70 26.07 3,499,803 -0.09(-0.33%)
Sep 05, 2007 26.27 26.47 25.89 26.15 3,600,311 -0.43(-1.63%)
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.