Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2007 22.31 22.42 21.90 21.90 10,705,813 -0.14(-0.64%)
Nov 29, 2007 22.00 22.29 21.94 22.04 7,392,369 -0.07(-0.32%)
Nov 28, 2007 22.38 22.47 21.99 22.11 9,672,733 +0.48(+2.22%)
Nov 27, 2007 21.20 21.70 21.20 21.63 8,581,316 +0.47(+2.22%)
Nov 26, 2007 21.80 21.86 21.14 21.16 4,538,542 -0.53(-2.44%)
Nov 23, 2007 21.65 21.77 21.53 21.69 2,987,995 +0.10(+0.46%)
Nov 21, 2007 21.90 21.95 21.51 21.59 6,538,044 -0.36(-1.64%)
Nov 20, 2007 22.64 22.77 21.56 21.95 9,346,940 -0.74(-3.26%)
Nov 19, 2007 23.00 23.05 22.64 22.69 4,265,151 -0.28(-1.22%)
Nov 16, 2007 23.13 23.29 22.73 22.97 4,272,098 -0.07(-0.30%)
Nov 15, 2007 23.02 23.26 22.79 23.04 5,639,680 -0.11(-0.48%)
Nov 14, 2007 23.52 23.63 23.07 23.15 5,614,231 -0.33(-1.41%)
Nov 13, 2007 23.16 23.55 22.96 23.48 5,041,929 +0.46(+2.00%)
Nov 12, 2007 23.11 23.31 22.91 23.02 6,924,246 -0.01(-0.04%)
Nov 09, 2007 22.64 23.32 22.64 23.03 7,772,734 -0.09(-0.39%)
Nov 08, 2007 23.25 23.40 22.94 23.12 9,390,509 -0.40(-1.70%)
Nov 07, 2007 24.00 24.14 23.50 23.52 9,341,703 -0.59(-2.45%)
Nov 06, 2007 24.09 24.19 23.92 24.11 6,123,112 +0.19(+0.79%)
Nov 05, 2007 23.82 24.22 23.72 23.92 6,570,911 -0.20(-0.83%)
Nov 02, 2007 24.33 24.39 23.93 24.12 6,698,051 -0.11(-0.45%)
Nov 01, 2007 24.38 24.70 24.23 24.23 7,772,833 -0.17(-0.70%)
Oct 31, 2007 24.29 24.56 24.05 24.40 6,686,725 +0.10(+0.41%)
Oct 30, 2007 24.50 24.64 24.25 24.30 4,146,965 -0.20(-0.82%)
Oct 29, 2007 24.30 24.83 24.30 24.50 4,287,521 +0.26(+1.07%)
Oct 26, 2007 24.81 24.86 24.15 24.24 4,495,374 -0.34(-1.38%)
Oct 25, 2007 25.58 25.58 24.34 24.58 8,038,497 -0.75(-2.96%)
Oct 24, 2007 25.60 25.70 24.95 25.33 7,131,201 -0.75(-2.88%)
Oct 23, 2007 25.70 26.10 25.52 26.08 5,959,387 +0.15(+0.58%)
Oct 22, 2007 25.28 25.98 25.26 25.93 5,444,300 +0.62(+2.45%)
Oct 19, 2007 26.02 26.39 25.27 25.31 12,941,119 -0.65(-2.50%)
Oct 18, 2007 25.51 26.15 25.28 25.96 8,440,630 +0.56(+2.20%)
Oct 17, 2007 25.75 25.91 25.13 25.40 7,821,247 +0.08(+0.32%)
Oct 16, 2007 25.00 25.59 24.93 25.32 4,740,100 -0.03(-0.12%)
Oct 15, 2007 25.19 25.59 25.19 25.35 3,932,468 -0.11(-0.43%)
Oct 12, 2007 25.12 25.63 25.06 25.46 4,516,308 +0.45(+1.80%)
Oct 11, 2007 25.88 25.88 24.99 25.01 8,354,346 -0.66(-2.57%)
Oct 10, 2007 26.45 26.50 25.62 25.67 8,969,438 -1.14(-4.25%)
Oct 09, 2007 26.90 26.91 26.33 26.81 3,475,150 -0.16(-0.59%)
Oct 08, 2007 26.61 26.99 26.52 26.97 2,418,696 +0.17(+0.63%)
Oct 05, 2007 26.46 26.84 26.06 26.80 3,642,379 +0.48(+1.82%)
Oct 04, 2007 26.40 26.49 26.07 26.32 2,552,564 +0.01(+0.04%)
Oct 03, 2007 26.92 26.92 26.09 26.31 4,166,433 -0.62(-2.30%)
Oct 02, 2007 26.82 26.99 26.51 26.93 4,042,055 +0.06(+0.22%)
Oct 01, 2007 26.26 26.98 26.14 26.87 3,927,660 +0.73(+2.79%)
Sep 28, 2007 26.14 26.39 26.02 26.14 3,440,004 +0.09(+0.35%)
Sep 27, 2007 26.17 26.43 26.01 26.05 4,740,890 +0.02(+0.08%)
Sep 26, 2007 26.94 26.95 25.96 26.03 10,787,991 -0.64(-2.40%)
Sep 25, 2007 26.52 26.76 26.09 26.67 3,865,434 +0.21(+0.79%)
Sep 24, 2007 26.95 26.96 26.06 26.46 5,538,429 -0.41(-1.53%)
Sep 21, 2007 26.98 27.18 26.81 26.87 4,635,628 +0.01(+0.04%)
Sep 20, 2007 26.95 27.14 26.72 26.86 3,872,986 -0.16(-0.59%)
Sep 19, 2007 26.59 27.15 26.58 27.02 5,591,076 +0.49(+1.85%)
Sep 18, 2007 25.80 26.55 25.67 26.53 4,273,354 +0.84(+3.27%)
Sep 17, 2007 25.55 25.84 25.50 25.69 3,180,467 -0.07(-0.27%)
Sep 14, 2007 25.63 25.79 25.42 25.76 2,631,774 +0.01(+0.04%)
Sep 13, 2007 26.00 26.10 25.54 25.75 2,607,242 -0.08(-0.31%)
Sep 12, 2007 26.00 26.17 25.78 25.83 3,757,837 -0.35(-1.34%)
Sep 11, 2007 26.08 26.39 25.85 26.18 3,118,320 +0.30(+1.16%)
Sep 10, 2007 25.99 26.18 25.50 25.88 4,467,214 +0.06(+0.23%)
Sep 07, 2007 25.84 25.93 25.44 25.82 6,676,109 -0.49(-1.86%)
Sep 06, 2007 26.35 26.36 25.94 26.31 4,483,171 +0.07(+0.27%)
Sep 05, 2007 26.35 26.61 26.08 26.24 4,474,765 -0.15(-0.57%)
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.