Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2007 25.21 25.64 24.84 25.18 655,949 -0.11(-0.45%)
Dec 28, 2007 25.62 25.72 25.17 25.30 831,977 -0.12(-0.46%)
Dec 27, 2007 25.45 25.71 25.32 25.41 1,302,604 -0.03(-0.13%)
Dec 26, 2007 25.73 25.73 25.39 25.45 1,316,702 -0.38(-1.47%)
Dec 24, 2007 25.64 25.83 24.95 25.83 459,048 +0.59(+2.34%)
Dec 21, 2007 24.79 25.41 24.61 25.24 2,333,920 +0.55(+2.22%)
Dec 20, 2007 24.49 24.74 24.24 24.69 944,235 +0.30(+1.21%)
Dec 19, 2007 24.65 24.69 24.03 24.39 2,453,837 -0.16(-0.66%)
Dec 18, 2007 24.48 24.86 24.10 24.55 1,513,015 +0.20(+0.82%)
Dec 17, 2007 25.50 25.57 24.26 24.35 1,950,676 -1.22(-4.77%)
Dec 14, 2007 25.86 26.08 25.49 25.57 2,269,515 -0.35(-1.34%)
Dec 13, 2007 25.66 25.92 25.41 25.92 2,327,137 +0.02(+0.07%)
Dec 12, 2007 25.38 25.90 25.36 25.90 2,282,584 +1.00(+4.02%)
Dec 11, 2007 25.94 25.96 24.84 24.90 1,376,738 -1.08(-4.17%)
Dec 10, 2007 25.80 26.03 25.48 25.99 1,296,698 +0.21(+0.80%)
Dec 07, 2007 25.93 25.95 25.66 25.78 1,233,077 -0.07(-0.27%)
Dec 06, 2007 25.13 25.90 25.10 25.85 1,766,358 +0.55(+2.19%)
Dec 05, 2007 25.45 25.80 25.03 25.30 3,155,557 +0.09(+0.36%)
Dec 04, 2007 25.14 25.37 24.73 25.21 2,119,589 -0.10(-0.38%)
Dec 03, 2007 25.15 25.47 24.87 25.30 1,823,821 +0.39(+1.55%)
Nov 30, 2007 24.92 25.22 24.63 24.92 2,760,615 +0.20(+0.80%)
Nov 29, 2007 24.95 25.30 24.66 24.72 2,057,143 -0.22(-0.89%)
Nov 28, 2007 23.77 25.00 23.77 24.94 2,762,461 +1.18(+4.95%)
Nov 27, 2007 23.75 24.19 23.57 23.77 2,274,358 +0.01(+0.03%)
Nov 26, 2007 24.49 24.72 23.69 23.76 2,535,073 -0.81(-3.30%)
Nov 23, 2007 24.22 24.73 24.20 24.57 381,860 +0.54(+2.23%)
Nov 21, 2007 24.76 24.86 23.93 24.03 2,119,225 -0.95(-3.78%)
Nov 20, 2007 24.21 25.06 24.10 24.98 2,286,259 +0.78(+3.23%)
Nov 19, 2007 24.50 24.72 24.20 24.20 1,460,755 -0.52(-2.11%)
Nov 16, 2007 25.10 25.15 24.65 24.72 3,426,931 -0.21(-0.83%)
Nov 15, 2007 25.54 25.62 24.85 24.92 2,247,052 -0.81(-3.15%)
Nov 14, 2007 25.61 26.17 25.52 25.73 1,926,180 +0.31(+1.22%)
Nov 13, 2007 24.88 25.44 24.56 25.42 2,647,291 +0.67(+2.69%)
Nov 12, 2007 26.13 26.13 24.72 24.76 2,330,367 -1.40(-5.35%)
Nov 09, 2007 26.16 26.55 25.95 26.16 2,700,792 -0.24(-0.90%)
Nov 08, 2007 26.79 26.79 26.03 26.39 4,441,012 -0.30(-1.14%)
Nov 07, 2007 26.69 26.93 26.51 26.70 3,613,172 -0.21(-0.77%)
Nov 06, 2007 26.59 26.93 26.36 26.90 4,310,322 +0.50(+1.90%)
Nov 05, 2007 25.44 26.54 25.44 26.40 3,499,104 +0.07(+0.26%)
Nov 02, 2007 25.46 26.34 25.14 26.33 4,303,379 +0.80(+3.15%)
Nov 01, 2007 24.79 25.70 24.60 25.53 4,013,411 +0.73(+2.93%)
Oct 31, 2007 23.61 24.80 22.78 24.80 5,941,090 +2.02(+8.87%)
Oct 30, 2007 23.35 23.84 22.77 22.78 1,832,928 -0.53(-2.27%)
Oct 29, 2007 23.04 23.63 22.75 23.31 1,440,449 +0.34(+1.48%)
Oct 26, 2007 22.84 23.25 22.54 22.97 1,296,282 +0.32(+1.43%)
Oct 25, 2007 22.98 22.99 22.41 22.65 2,070,621 -0.29(-1.28%)
Oct 24, 2007 23.02 23.08 22.45 22.94 2,002,008 -0.20(-0.86%)
Oct 23, 2007 22.81 23.26 22.67 23.14 1,319,153 +0.46(+2.01%)
Oct 22, 2007 21.82 22.77 21.62 22.69 1,634,034 +0.47(+2.13%)
Oct 19, 2007 23.39 23.39 22.21 22.21 2,004,867 -1.17(-4.99%)
Oct 18, 2007 22.77 23.49 22.74 23.38 1,467,404 +0.58(+2.56%)
Oct 17, 2007 22.94 23.03 22.46 22.80 1,201,532 +0.00(+0.02%)
Oct 16, 2007 22.90 23.02 22.72 22.79 1,609,121 -0.08(-0.33%)
Oct 15, 2007 23.20 23.31 22.69 22.87 1,818,225 -0.31(-1.34%)
Oct 12, 2007 23.18 23.26 22.76 23.18 1,844,907 +0.07(+0.30%)
Oct 11, 2007 23.08 23.73 22.91 23.11 2,379,376 +0.15(+0.67%)
Oct 10, 2007 23.32 23.35 22.67 22.96 2,144,951 -0.36(-1.54%)
Oct 09, 2007 23.19 23.48 23.04 23.32 1,709,998 +0.37(+1.63%)
Oct 08, 2007 22.96 23.07 22.75 22.94 546,856 -0.05(-0.21%)
Oct 05, 2007 23.11 23.23 22.77 22.99 2,063,678 -0.05(-0.23%)
Oct 04, 2007 22.40 23.04 22.39 23.04 3,031,601 +0.60(+2.70%)
Oct 03, 2007 22.26 22.50 21.76 22.44 2,309,130 +0.10(+0.43%)
Oct 02, 2007 22.60 22.61 22.18 22.34 2,188,242 -0.27(-1.19%)
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.