Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2007 23.93 24.02 23.58 23.67 5,874,111 +0.21(+0.88%)
Nov 29, 2007 23.40 23.60 23.34 23.47 4,062,016 +0.33(+1.44%)
Nov 28, 2007 22.86 23.52 22.82 23.13 5,273,006 +0.51(+2.24%)
Nov 27, 2007 22.62 22.71 22.51 22.62 3,675,263 +0.07(+0.32%)
Nov 26, 2007 23.09 23.11 22.52 22.55 5,013,046 -0.27(-1.18%)
Nov 23, 2007 23.04 23.15 22.65 22.82 6,606,421 +1.31(+6.10%)
Nov 21, 2007 21.66 21.76 21.41 21.51 4,192,671 -0.15(-0.71%)
Nov 20, 2007 21.40 21.82 21.34 21.66 3,958,266 +0.09(+0.44%)
Nov 19, 2007 21.75 21.79 21.50 21.57 2,232,109 -0.43(-1.94%)
Nov 16, 2007 22.14 22.17 21.89 22.00 3,136,303 -0.15(-0.67%)
Nov 15, 2007 22.32 22.38 22.09 22.14 2,816,566 -0.32(-1.42%)
Nov 14, 2007 22.51 22.85 22.36 22.46 4,312,168 -0.27(-1.21%)
Nov 13, 2007 22.80 23.07 22.53 22.74 5,228,272 +0.74(+3.37%)
Nov 12, 2007 21.88 22.31 21.82 22.00 7,065,456 -0.35(-1.55%)
Nov 09, 2007 22.25 22.59 22.22 22.34 6,487,309 -0.53(-2.32%)
Nov 08, 2007 22.76 22.87 22.55 22.87 3,607,293 +0.36(+1.58%)
Nov 07, 2007 22.91 22.97 22.52 22.52 2,865,312 -0.39(-1.71%)
Nov 06, 2007 22.76 22.93 22.76 22.91 1,729,847 +0.15(+0.67%)
Nov 05, 2007 22.84 22.99 22.62 22.76 2,178,988 -0.08(-0.35%)
Nov 02, 2007 23.05 23.07 22.65 22.84 2,522,083 +0.00(+0.02%)
Nov 01, 2007 23.10 23.15 22.79 22.83 2,573,936 -0.20(-0.86%)
Oct 31, 2007 22.94 23.13 22.85 23.03 4,137,302 +0.02(+0.10%)
Oct 30, 2007 22.94 23.07 22.92 23.01 2,650,491 +0.07(+0.31%)
Oct 29, 2007 22.67 23.13 22.64 22.93 4,860,346 +0.23(+1.03%)
Oct 26, 2007 22.59 22.86 22.53 22.70 2,798,704 -0.10(-0.45%)
Oct 25, 2007 22.75 22.84 22.67 22.80 3,882,713 -0.25(-1.09%)
Oct 24, 2007 22.80 23.07 22.76 23.06 5,896,730 -0.35(-1.48%)
Oct 23, 2007 23.54 23.54 23.16 23.40 6,594,159 +0.60(+2.62%)
Oct 22, 2007 22.71 22.85 22.61 22.80 3,160,782 -0.00(-0.02%)
Oct 19, 2007 23.07 23.11 22.78 22.81 4,046,950 -0.22(-0.98%)
Oct 18, 2007 23.09 23.23 23.03 23.03 3,022,360 -0.13(-0.56%)
Oct 17, 2007 23.38 23.43 23.05 23.16 3,386,886 -0.12(-0.50%)
Oct 16, 2007 23.23 23.45 23.18 23.28 2,525,199 -0.24(-1.03%)
Oct 15, 2007 23.66 23.68 23.41 23.52 2,211,190 +0.06(+0.25%)
Oct 12, 2007 23.43 23.47 23.33 23.47 3,234,086 -0.02(-0.08%)
Oct 11, 2007 23.65 23.67 23.43 23.48 7,089,340 -0.49(-2.06%)
Oct 10, 2007 24.04 24.11 23.97 23.98 1,907,418 -0.11(-0.45%)
Oct 09, 2007 24.14 24.17 24.00 24.09 2,081,002 -0.01(-0.04%)
Oct 08, 2007 24.22 24.22 23.99 24.09 3,000,774 -0.20(-0.83%)
Oct 05, 2007 24.43 24.47 24.26 24.30 3,952,146 -0.03(-0.13%)
Oct 04, 2007 24.38 24.50 24.29 24.33 2,761,095 +0.11(+0.46%)
Oct 03, 2007 24.26 24.43 24.18 24.22 1,876,930 +0.04(+0.15%)
Oct 02, 2007 24.22 24.29 24.08 24.18 2,231,441 +0.03(+0.11%)
Oct 01, 2007 24.16 24.23 24.08 24.15 3,193,941 +0.25(+1.03%)
Sep 28, 2007 23.66 23.95 23.64 23.91 3,677,751 +0.01(+0.04%)
Sep 27, 2007 23.95 24.04 23.79 23.90 2,465,112 -0.02(-0.09%)
Sep 26, 2007 24.03 24.11 23.82 23.92 2,440,187 -0.12(-0.50%)
Sep 25, 2007 24.01 24.09 23.97 24.04 2,027,124 -0.07(-0.28%)
Sep 24, 2007 24.22 24.26 24.06 24.11 1,808,164 -0.26(-1.07%)
Sep 21, 2007 24.43 24.50 24.26 24.37 3,314,560 +0.27(+1.10%)
Sep 20, 2007 24.09 24.27 24.03 24.10 2,390,115 +0.07(+0.30%)
Sep 19, 2007 24.11 24.32 23.92 24.03 4,040,496 +0.06(+0.24%)
Sep 18, 2007 23.49 24.09 23.52 23.97 2,967,837 +0.22(+0.91%)
Sep 17, 2007 23.77 23.95 23.69 23.76 1,780,346 -0.24(-1.01%)
Sep 14, 2007 24.26 24.12 23.86 24.00 2,509,398 -0.30(-1.24%)
Sep 13, 2007 24.00 24.46 24.28 24.30 2,869,696 +0.16(+0.67%)
Sep 12, 2007 24.06 24.44 23.98 24.14 4,466,222 -0.13(-0.54%)
Sep 11, 2007 23.88 24.34 23.93 24.27 3,493,040 +0.43(+1.81%)
Sep 10, 2007 23.94 24.10 23.72 23.84 3,277,693 -0.01(-0.04%)
Sep 07, 2007 24.36 24.37 23.73 23.85 4,365,632 -0.18(-0.73%)
Sep 06, 2007 23.89 24.13 23.81 24.02 3,495,265 +0.14(+0.58%)
Sep 05, 2007 23.73 23.91 23.68 23.88 2,448,243 +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.