Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2007 24.20 24.20 23.82 23.83 3,389,486 -0.33(-1.37%)
Dec 28, 2007 24.27 24.27 24.01 24.16 2,776,496 +0.17(+0.73%)
Dec 27, 2007 24.29 24.32 23.96 23.99 5,250,570 -0.21(-0.88%)
Dec 26, 2007 24.38 24.38 24.15 24.20 3,448,001 -0.12(-0.51%)
Dec 24, 2007 24.31 24.32 24.20 24.32 3,936,225 +0.12(+0.49%)
Dec 21, 2007 24.41 24.43 24.20 24.21 8,844,145 -0.14(-0.56%)
Dec 20, 2007 24.24 24.49 24.12 24.34 7,608,215 +0.11(+0.44%)
Dec 19, 2007 24.32 24.56 24.21 24.23 6,107,955 -0.06(-0.25%)
Dec 18, 2007 24.30 24.47 24.15 24.30 7,108,285 +0.21(+0.89%)
Dec 17, 2007 24.22 24.36 23.99 24.08 7,407,401 -0.23(-0.93%)
Dec 14, 2007 24.70 24.72 24.31 24.31 8,698,230 -0.46(-1.86%)
Dec 13, 2007 24.21 24.77 24.21 24.77 8,565,718 +0.36(+1.48%)
Dec 12, 2007 24.54 24.90 24.23 24.41 13,686,302 +0.01(+0.02%)
Dec 11, 2007 25.14 25.14 24.40 24.40 11,527,828 -0.58(-2.32%)
Dec 10, 2007 24.99 25.05 24.88 24.98 5,365,747 +0.11(+0.45%)
Dec 07, 2007 24.97 25.03 24.71 24.87 10,866,665 +0.13(+0.52%)
Dec 06, 2007 24.99 25.03 24.64 24.74 7,294,440 -0.15(-0.59%)
Dec 05, 2007 24.71 24.90 24.54 24.89 12,078,028 +0.42(+1.73%)
Dec 04, 2007 24.34 24.64 24.11 24.47 13,623,196 +0.17(+0.72%)
Dec 03, 2007 24.45 24.58 24.05 24.29 6,305,815 +0.24(+0.98%)
Nov 30, 2007 24.00 24.14 23.98 24.05 14,100,173 +0.16(+0.66%)
Nov 29, 2007 23.95 24.07 23.81 23.90 6,522,787 -0.16(-0.68%)
Nov 28, 2007 23.76 24.06 23.65 24.06 8,672,257 +0.41(+1.74%)
Nov 27, 2007 23.87 23.87 23.46 23.65 11,102,445 +0.09(+0.38%)
Nov 26, 2007 23.51 24.01 23.50 23.56 9,845,936 -0.04(-0.17%)
Nov 23, 2007 23.65 23.92 23.44 23.60 2,068,347 -0.02(-0.10%)
Nov 21, 2007 23.83 23.94 23.61 23.62 9,993,782 -0.20(-0.83%)
Nov 20, 2007 23.64 23.96 23.62 23.82 13,755,224 +0.29(+1.22%)
Nov 19, 2007 23.46 23.64 23.38 23.53 6,500,198 +0.07(+0.29%)
Nov 16, 2007 23.64 23.65 23.20 23.46 7,820,764 +0.01(+0.02%)
Nov 15, 2007 23.04 23.58 23.04 23.46 10,517,790 +0.21(+0.90%)
Nov 14, 2007 23.43 23.58 23.25 23.25 6,991,034 -0.14(-0.60%)
Nov 13, 2007 23.51 23.51 23.01 23.39 10,345,398 +0.20(+0.85%)
Nov 12, 2007 23.79 23.81 23.19 23.19 14,705,954 -0.41(-1.74%)
Nov 09, 2007 23.69 23.87 23.51 23.60 10,275,634 -0.19(-0.78%)
Nov 08, 2007 23.34 23.83 23.19 23.79 15,046,884 +0.46(+1.95%)
Nov 07, 2007 23.57 23.80 23.32 23.33 18,758,614 -0.55(-2.29%)
Nov 06, 2007 24.15 24.15 23.55 23.88 8,757,286 +0.02(+0.09%)
Nov 05, 2007 23.54 23.99 23.49 23.86 17,873,514 +0.26(+1.10%)
Nov 02, 2007 23.77 23.77 23.37 23.60 11,389,102 +0.19(+0.82%)
Nov 01, 2007 23.59 23.94 23.41 23.41 11,543,662 -0.49(-2.05%)
Oct 31, 2007 23.92 24.01 23.64 23.90 10,222,724 +0.28(+1.17%)
Oct 30, 2007 23.71 23.78 23.47 23.62 6,229,826 +0.03(+0.12%)
Oct 29, 2007 23.53 23.69 23.48 23.59 4,850,798 +0.21(+0.89%)
Oct 26, 2007 22.54 23.45 22.54 23.38 8,758,071 +0.32(+1.37%)
Oct 25, 2007 22.65 23.13 22.61 23.07 9,606,914 +0.55(+2.45%)
Oct 24, 2007 22.45 22.66 22.31 22.52 8,996,900 -0.02(-0.10%)
Oct 23, 2007 22.61 22.73 22.42 22.54 6,405,319 +0.01(+0.05%)
Oct 22, 2007 22.26 22.60 22.14 22.53 7,836,382 +0.16(+0.70%)
Oct 19, 2007 22.83 22.88 22.30 22.37 11,516,359 -0.51(-2.21%)
Oct 18, 2007 22.87 23.05 22.87 22.88 5,217,800 -0.20(-0.88%)
Oct 17, 2007 23.13 23.23 22.80 23.08 9,019,587 +0.06(+0.27%)
Oct 16, 2007 23.05 23.17 22.94 23.02 8,059,852 -0.06(-0.24%)
Oct 15, 2007 23.25 23.37 22.91 23.07 9,436,913 -0.17(-0.73%)
Oct 12, 2007 23.33 23.46 23.24 23.24 6,896,851 -0.06(-0.27%)
Oct 11, 2007 23.28 23.44 23.11 23.31 9,799,297 +0.32(+1.37%)
Oct 10, 2007 22.99 22.99 22.99 22.99 0 +0.00(+0.00%)
Oct 09, 2007 22.99 22.99 22.99 22.99 0 +0.00(+0.00%)
Oct 08, 2007 23.11 23.18 22.94 22.99 5,182,805 -0.03(-0.15%)
Oct 05, 2007 22.84 23.17 22.84 23.02 8,855,855 +0.18(+0.79%)
Oct 04, 2007 22.75 22.96 22.72 22.84 6,512,436 +0.12(+0.54%)
Oct 03, 2007 22.68 22.79 22.66 22.72 9,556,464 -0.07(-0.32%)
Oct 02, 2007 22.63 22.86 22.63 22.79 4,440,095 +0.08(+0.37%)
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.