Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2007 23.59 23.87 23.32 23.59 2,916,388 +0.19(+0.80%)
Nov 29, 2007 23.62 23.95 23.34 23.40 2,173,221 -0.21(-0.89%)
Nov 28, 2007 22.50 23.67 22.50 23.61 2,918,338 +1.11(+4.95%)
Nov 27, 2007 22.48 22.90 22.31 22.50 2,402,693 +0.01(+0.03%)
Nov 26, 2007 23.18 23.40 22.43 22.49 2,678,119 -0.77(-3.30%)
Nov 23, 2007 22.93 23.41 22.91 23.26 403,407 +0.51(+2.23%)
Nov 21, 2007 23.44 23.53 22.65 22.75 2,238,806 -0.89(-3.78%)
Nov 20, 2007 22.92 23.72 22.81 23.64 2,415,266 +0.74(+3.23%)
Nov 19, 2007 23.19 23.40 22.90 22.90 1,543,181 -0.49(-2.11%)
Nov 16, 2007 23.76 23.80 23.34 23.40 3,620,301 -0.19(-0.82%)
Nov 15, 2007 24.17 24.25 23.52 23.59 2,373,846 -0.77(-3.15%)
Nov 14, 2007 24.24 24.77 24.16 24.36 2,034,868 +0.29(+1.22%)
Nov 13, 2007 23.55 24.08 23.24 24.07 2,796,669 +0.63(+2.69%)
Nov 12, 2007 24.74 24.74 23.40 23.43 2,461,863 -1.32(-5.35%)
Nov 09, 2007 24.77 25.14 24.56 24.76 2,853,189 -0.22(-0.90%)
Nov 08, 2007 25.36 25.36 24.64 24.98 4,691,605 -0.29(-1.14%)
Nov 07, 2007 25.26 25.50 25.09 25.27 3,817,052 -0.20(-0.77%)
Nov 06, 2007 25.17 25.50 24.96 25.47 4,553,540 +0.48(+1.90%)
Nov 05, 2007 24.08 25.12 24.08 24.99 3,696,548 +0.06(+0.26%)
Nov 02, 2007 24.10 24.94 23.80 24.93 4,546,205 +0.76(+3.15%)
Nov 01, 2007 23.47 24.32 23.29 24.17 4,239,875 +0.69(+2.93%)
Oct 31, 2007 22.35 23.48 21.57 23.48 6,276,326 +1.91(+8.87%)
Oct 30, 2007 22.10 22.57 21.56 21.57 1,936,354 -0.50(-2.27%)
Oct 29, 2007 21.81 22.36 21.53 22.07 1,521,729 +0.32(+1.48%)
Oct 26, 2007 21.62 22.01 21.34 21.75 1,369,427 +0.31(+1.43%)
Oct 25, 2007 21.75 21.76 21.21 21.44 2,187,459 -0.28(-1.28%)
Oct 24, 2007 21.79 21.85 21.25 21.72 2,114,975 -0.19(-0.86%)
Oct 23, 2007 21.59 22.02 21.46 21.91 1,393,588 +0.43(+2.01%)
Oct 22, 2007 20.66 21.56 20.46 21.47 1,726,237 +0.45(+2.13%)
Oct 19, 2007 22.14 22.14 21.02 21.03 2,117,996 -1.10(-4.99%)
Oct 18, 2007 21.56 22.23 21.53 22.13 1,550,205 +0.55(+2.56%)
Oct 17, 2007 21.72 21.80 21.26 21.58 1,269,330 +0.00(+0.02%)
Oct 16, 2007 21.68 21.79 21.50 21.57 1,699,919 -0.07(-0.33%)
Oct 15, 2007 21.96 22.07 21.48 21.65 1,920,822 -0.29(-1.34%)
Oct 12, 2007 21.94 22.01 21.54 21.94 1,949,009 +0.06(+0.30%)
Oct 11, 2007 21.84 22.46 21.69 21.88 2,513,637 +0.15(+0.67%)
Oct 10, 2007 22.07 22.10 21.46 21.73 2,265,983 -0.34(-1.54%)
Oct 09, 2007 21.95 22.22 21.81 22.07 1,806,487 +0.35(+1.63%)
Oct 08, 2007 21.73 21.84 21.54 21.72 577,713 -0.05(-0.21%)
Oct 05, 2007 21.88 21.99 21.56 21.76 2,180,125 -0.05(-0.23%)
Oct 04, 2007 21.21 21.81 21.19 21.81 3,202,665 +0.57(+2.70%)
Oct 03, 2007 21.07 21.30 20.60 21.24 2,439,427 +0.09(+0.43%)
Oct 02, 2007 21.39 21.40 20.99 21.15 2,311,717 -0.25(-1.19%)
Oct 01, 2007 21.45 21.61 21.33 21.40 2,353,184 -0.05(-0.23%)
Sep 28, 2007 21.39 22.12 21.30 21.45 4,040,975 +0.57(+2.73%)
Sep 27, 2007 20.74 20.88 20.69 20.88 2,006,250 +0.31(+1.52%)
Sep 26, 2007 19.74 20.69 19.70 20.57 3,625,488 +0.91(+4.65%)
Sep 25, 2007 19.55 19.75 19.45 19.66 2,393,693 +0.02(+0.11%)
Sep 24, 2007 19.72 19.88 19.53 19.64 3,335,552 -0.09(-0.45%)
Sep 21, 2007 19.87 20.34 19.66 19.72 3,999,556 -0.07(-0.37%)
Sep 20, 2007 20.46 20.46 19.61 19.80 2,993,877 -0.64(-3.13%)
Sep 19, 2007 20.54 20.82 20.33 20.44 1,877,677 +0.03(+0.12%)
Sep 18, 2007 20.14 20.55 19.84 20.41 2,454,528 +0.35(+1.77%)
Sep 17, 2007 19.82 20.19 19.77 20.06 1,778,875 +0.33(+1.69%)
Sep 14, 2007 19.40 19.82 19.36 19.72 2,646,955 +0.16(+0.83%)
Sep 13, 2007 20.08 20.09 19.49 19.56 3,026,201 -0.36(-1.80%)
Sep 12, 2007 20.63 20.63 19.87 19.92 2,530,463 -0.80(-3.88%)
Sep 11, 2007 20.42 20.90 20.21 20.73 2,178,399 +0.41(+2.00%)
Sep 10, 2007 20.32 20.53 19.77 20.32 1,907,447 -0.04(-0.18%)
Sep 07, 2007 20.42 20.66 20.28 20.36 1,504,903 -0.26(-1.26%)
Sep 06, 2007 20.81 20.83 20.34 20.62 2,349,685 -0.17(-0.84%)
Sep 05, 2007 20.94 21.05 20.68 20.79 2,427,778 -0.26(-1.23%)
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.