Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2007 22.61 22.87 22.32 22.40 774,657 -0.14(-0.62%)
Dec 28, 2007 22.64 23.00 22.31 22.54 1,280,760 +0.03(+0.13%)
Dec 27, 2007 22.42 22.96 22.42 22.51 1,244,335 -0.07(-0.31%)
Dec 26, 2007 22.49 22.59 22.33 22.58 544,500 +0.12(+0.53%)
Dec 24, 2007 22.18 22.50 22.13 22.46 571,213 +0.64(+2.93%)
Dec 21, 2007 21.52 21.85 21.33 21.82 962,422 +1.12(+5.41%)
Dec 20, 2007 20.57 20.80 20.28 20.70 1,132,801 +0.38(+1.87%)
Dec 19, 2007 20.35 20.81 20.22 20.32 1,389,101 +0.97(+5.01%)
Dec 18, 2007 19.39 19.53 18.64 19.35 1,047,300 +0.71(+3.81%)
Dec 17, 2007 19.50 19.50 18.63 18.64 1,329,688 -0.96(-4.90%)
Dec 14, 2007 19.97 19.97 19.50 19.60 715,000 -0.42(-2.10%)
Dec 13, 2007 19.65 20.14 19.63 20.02 1,159,350 -0.18(-0.89%)
Dec 12, 2007 20.60 20.89 19.82 20.20 1,272,403 +0.20(+1.00%)
Dec 11, 2007 20.69 20.97 19.98 20.00 1,152,515 -0.69(-3.33%)
Dec 10, 2007 20.64 20.78 20.51 20.69 625,500 -0.13(-0.62%)
Dec 07, 2007 20.63 20.94 20.50 20.82 988,939 -0.45(-2.12%)
Dec 06, 2007 21.00 21.37 20.69 21.27 1,173,035 -0.23(-1.07%)
Dec 05, 2007 21.23 21.55 20.96 21.50 1,365,100 +0.46(+2.19%)
Dec 04, 2007 20.99 21.21 20.78 21.04 2,106,265 -0.24(-1.13%)
Dec 03, 2007 21.60 21.62 21.14 21.28 1,723,932 -1.83(-7.92%)
Nov 30, 2007 23.16 23.69 22.54 23.11 2,579,319 +1.31(+6.01%)
Nov 29, 2007 21.75 21.90 21.34 21.80 1,722,768 +0.84(+4.01%)
Nov 28, 2007 19.86 21.17 19.86 20.96 2,707,515 +1.16(+5.86%)
Nov 27, 2007 19.25 19.99 18.93 19.80 2,469,500 +0.90(+4.76%)
Nov 26, 2007 19.62 19.98 18.89 18.90 1,460,801 +0.12(+0.64%)
Nov 23, 2007 18.59 18.93 18.45 18.78 443,400 +0.47(+2.57%)
Nov 21, 2007 18.98 18.98 18.09 18.31 1,263,054 -1.54(-7.76%)
Nov 20, 2007 19.23 20.19 19.23 19.85 2,100,012 +1.00(+5.31%)
Nov 19, 2007 19.12 19.79 18.72 18.85 1,139,625 -0.85(-4.31%)
Nov 16, 2007 19.25 19.78 19.09 19.70 1,546,150 +0.54(+2.82%)
Nov 15, 2007 19.70 19.70 18.98 19.16 1,068,300 -0.42(-2.15%)
Nov 14, 2007 19.91 20.19 19.45 19.58 1,675,740 +0.27(+1.40%)
Nov 13, 2007 18.41 19.33 18.41 19.31 1,671,748 +1.68(+9.53%)
Nov 12, 2007 18.46 18.71 17.44 17.63 3,453,789 -1.92(-9.82%)
Nov 09, 2007 19.56 20.05 19.20 19.55 2,559,960 -0.78(-3.84%)
Nov 08, 2007 20.80 21.11 19.44 20.33 3,256,889 +0.11(+0.54%)
Nov 07, 2007 20.85 21.17 20.19 20.22 1,969,025 -0.42(-2.03%)
Nov 06, 2007 20.85 20.88 20.03 20.64 2,582,033 +0.02(+0.10%)
Nov 05, 2007 19.97 21.20 19.97 20.62 2,376,060 -2.14(-9.40%)
Nov 02, 2007 23.00 23.20 22.25 22.76 1,460,900 -0.33(-1.43%)
Nov 01, 2007 23.77 23.99 22.89 23.09 2,178,158 -1.43(-5.83%)
Oct 31, 2007 24.20 24.60 23.80 24.52 1,555,900 +0.64(+2.68%)
Oct 30, 2007 24.37 24.43 23.70 23.88 2,239,960 -0.06(-0.25%)
Oct 29, 2007 23.46 24.24 23.46 23.94 2,041,716 +1.59(+7.11%)
Oct 26, 2007 21.83 22.42 21.80 22.35 2,295,200 +1.22(+5.77%)
Oct 25, 2007 21.04 21.20 20.72 21.13 1,517,900 +0.43(+2.08%)
Oct 24, 2007 20.94 20.94 20.11 20.70 1,439,299 -0.55(-2.59%)
Oct 23, 2007 21.01 21.28 20.72 21.25 1,210,500 +1.12(+5.56%)
Oct 22, 2007 19.50 20.33 19.28 20.13 1,978,800 +0.16(+0.80%)
Oct 19, 2007 21.27 21.28 19.91 19.97 2,086,800 -1.42(-6.64%)
Oct 18, 2007 20.99 21.44 20.70 21.39 1,662,200 -0.43(-1.97%)
Oct 17, 2007 20.72 22.05 20.72 21.82 3,718,277 +1.63(+8.07%)
Oct 16, 2007 20.50 20.67 20.00 20.19 1,785,100 -0.35(-1.70%)
Oct 15, 2007 20.95 21.00 20.24 20.54 1,984,000 +0.10(+0.49%)
Oct 12, 2007 20.24 20.50 19.98 20.44 1,529,271 +0.38(+1.89%)
Oct 11, 2007 21.00 21.00 20.00 20.06 2,540,750 -0.59(-2.86%)
Oct 10, 2007 20.75 20.80 20.34 20.65 1,064,200 -0.41(-1.95%)
Oct 09, 2007 20.89 21.20 20.63 21.06 905,500 +0.68(+3.34%)
Oct 08, 2007 20.25 20.44 20.10 20.38 831,000 -0.48(-2.30%)
Oct 05, 2007 20.86 21.09 20.65 20.86 3,397,800 +0.34(+1.66%)
Oct 04, 2007 20.11 20.62 19.92 20.52 1,099,200 +0.17(+0.84%)
Oct 03, 2007 21.18 21.24 20.20 20.35 1,945,600 -1.15(-5.35%)
Oct 02, 2007 21.73 21.84 21.25 21.50 1,935,300 +0.09(+0.42%)
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.