Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2007 22.30 22.48 21.85 22.15 7,181,714 +0.18(+0.82%)
Nov 29, 2007 22.58 22.65 21.96 21.97 6,461,771 -0.61(-2.70%)
Nov 28, 2007 22.14 23.00 22.00 22.58 9,613,154 +1.04(+4.83%)
Nov 27, 2007 21.00 21.62 20.79 21.54 14,553,724 +2.61(+13.79%)
Nov 26, 2007 19.49 19.74 18.85 18.93 4,236,668 -0.56(-2.87%)
Nov 23, 2007 19.00 19.75 18.95 19.49 2,028,070 +0.57(+3.01%)
Nov 21, 2007 19.27 19.36 18.81 18.92 4,563,335 -0.66(-3.37%)
Nov 20, 2007 20.41 20.92 19.00 19.58 7,156,054 -0.80(-3.93%)
Nov 19, 2007 20.00 21.00 20.00 20.38 5,566,725 +0.21(+1.04%)
Nov 16, 2007 20.27 20.37 19.88 20.17 7,878,251 -0.58(-2.80%)
Nov 15, 2007 20.66 21.04 20.49 20.75 4,520,864 +0.02(+0.10%)
Nov 14, 2007 21.07 21.15 20.65 20.73 3,328,392 -0.26(-1.24%)
Nov 13, 2007 20.51 21.01 20.30 20.99 3,869,175 +0.64(+3.14%)
Nov 12, 2007 20.70 21.09 20.35 20.35 3,625,154 -0.36(-1.74%)
Nov 09, 2007 21.31 21.53 20.60 20.71 7,365,977 -1.00(-4.61%)
Nov 08, 2007 21.43 22.04 20.91 21.71 7,182,024 +0.21(+0.98%)
Nov 07, 2007 22.30 22.48 21.44 21.50 7,181,638 -1.03(-4.57%)
Nov 06, 2007 22.85 23.01 21.60 22.53 8,560,462 -0.37(-1.62%)
Nov 05, 2007 22.79 23.23 22.50 22.90 6,925,213 -0.15(-0.65%)
Nov 02, 2007 23.46 23.85 22.85 23.05 6,337,939 +0.04(+0.17%)
Nov 01, 2007 23.38 23.90 22.94 23.01 4,973,023 -0.64(-2.71%)
Oct 31, 2007 23.20 23.66 22.98 23.65 7,383,928 +0.68(+2.96%)
Oct 30, 2007 23.06 23.35 22.58 22.97 6,064,711 -0.26(-1.12%)
Oct 29, 2007 23.73 24.00 23.03 23.23 5,873,314 -0.44(-1.86%)
Oct 26, 2007 23.30 23.75 23.08 23.67 5,473,000 +0.74(+3.23%)
Oct 25, 2007 22.95 23.55 22.60 22.93 8,967,414 +0.58(+2.60%)
Oct 24, 2007 22.70 22.85 21.78 22.35 5,274,431 -0.51(-2.23%)
Oct 23, 2007 23.01 23.25 22.40 22.86 5,178,385 -0.12(-0.52%)
Oct 22, 2007 21.92 23.00 21.61 22.98 5,009,000 +0.98(+4.45%)
Oct 19, 2007 22.68 22.73 21.97 22.00 3,597,345 -0.59(-2.61%)
Oct 18, 2007 22.46 22.76 22.25 22.59 4,923,321 +0.17(+0.76%)
Oct 17, 2007 22.64 22.94 21.93 22.42 3,617,849 +0.04(+0.18%)
Oct 16, 2007 22.58 22.80 22.32 22.38 3,628,490 -0.22(-0.97%)
Oct 15, 2007 22.87 22.89 22.33 22.60 2,584,150 -0.25(-1.09%)
Oct 12, 2007 22.76 23.00 22.63 22.85 4,975,474 +0.36(+1.60%)
Oct 11, 2007 23.22 23.30 22.15 22.49 3,770,883 -0.63(-2.72%)
Oct 10, 2007 23.59 23.66 22.69 23.12 6,864,948 -0.43(-1.83%)
Oct 09, 2007 23.00 23.58 22.93 23.55 5,378,817 +0.64(+2.79%)
Oct 08, 2007 22.63 22.91 22.62 22.91 4,065,102 +0.22(+0.97%)
Oct 05, 2007 22.86 23.00 22.62 22.69 4,775,656 -0.05(-0.22%)
Oct 04, 2007 22.47 22.87 22.37 22.74 5,082,590 +0.27(+1.20%)
Oct 03, 2007 22.27 22.51 22.23 22.47 4,084,321 +0.21(+0.94%)
Oct 02, 2007 22.10 22.52 21.98 22.26 4,299,080 +0.07(+0.32%)
Oct 01, 2007 21.61 22.29 21.50 22.19 4,855,756 +0.60(+2.78%)
Sep 28, 2007 21.50 21.91 21.35 21.59 3,912,731 +0.12(+0.56%)
Sep 27, 2007 21.17 21.48 20.95 21.47 3,066,062 +0.37(+1.75%)
Sep 26, 2007 21.34 21.65 20.95 21.10 3,818,778 -0.20(-0.94%)
Sep 25, 2007 20.61 21.41 20.41 21.30 5,473,872 +0.55(+2.65%)
Sep 24, 2007 21.10 21.10 20.23 20.75 3,794,677 -0.18(-0.86%)
Sep 21, 2007 21.19 21.39 20.84 20.93 7,526,619 -0.03(-0.14%)
Sep 20, 2007 21.10 21.42 20.74 20.96 5,816,781 -0.09(-0.43%)
Sep 19, 2007 20.97 21.49 20.85 21.05 5,432,092 +0.25(+1.20%)
Sep 18, 2007 20.18 20.84 20.02 20.80 4,041,281 +0.78(+3.90%)
Sep 17, 2007 19.93 20.35 19.65 20.02 2,579,486 +0.03(+0.15%)
Sep 14, 2007 20.00 20.20 19.74 19.99 3,289,225 +0.04(+0.20%)
Sep 13, 2007 20.40 20.43 19.95 19.95 3,018,021 -0.23(-1.14%)
Sep 12, 2007 19.83 20.32 19.77 20.18 3,905,181 +0.27(+1.36%)
Sep 11, 2007 19.50 20.11 19.36 19.91 5,085,600 +0.55(+2.84%)
Sep 10, 2007 18.92 19.50 18.88 19.36 4,687,960 +0.57(+3.03%)
Sep 07, 2007 19.36 19.49 18.66 18.79 4,332,481 -0.82(-4.18%)
Sep 06, 2007 19.58 19.80 19.33 19.61 2,446,955 +0.02(+0.10%)
Sep 05, 2007 19.76 19.91 19.44 19.59 2,516,259 -0.27(-1.36%)
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.