Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2007 22.59 22.71 22.33 22.49 3,257,533 -0.23(-1.01%)
Dec 28, 2007 22.72 22.98 22.65 22.72 2,371,531 -0.02(-0.11%)
Dec 27, 2007 23.39 23.39 22.72 22.74 2,915,438 -0.42(-1.80%)
Dec 26, 2007 23.08 23.34 23.03 23.16 2,163,858 -0.11(-0.45%)
Dec 24, 2007 23.28 23.29 23.00 23.26 1,666,283 +0.11(+0.48%)
Dec 21, 2007 23.20 23.47 23.05 23.15 10,117,041 +0.17(+0.73%)
Dec 20, 2007 23.67 23.87 22.86 22.98 8,435,959 -0.91(-3.82%)
Dec 19, 2007 23.75 24.18 23.59 23.90 4,568,912 +0.24(+1.00%)
Dec 18, 2007 23.65 24.04 23.35 23.66 5,556,651 +0.21(+0.90%)
Dec 17, 2007 23.68 23.82 23.36 23.45 4,183,929 -0.37(-1.54%)
Dec 14, 2007 24.24 24.34 23.74 23.82 5,216,972 -0.61(-2.52%)
Dec 13, 2007 24.27 24.81 24.27 24.43 5,231,494 -0.11(-0.46%)
Dec 12, 2007 24.95 25.09 24.16 24.54 6,056,729 -0.06(-0.23%)
Dec 11, 2007 24.98 25.26 24.55 24.60 4,155,490 -0.40(-1.61%)
Dec 10, 2007 24.92 25.13 24.90 25.00 3,165,066 +0.11(+0.42%)
Dec 07, 2007 24.98 25.02 24.78 24.90 2,958,591 -0.09(-0.35%)
Dec 06, 2007 24.98 25.03 24.63 24.98 3,333,363 +0.03(+0.12%)
Dec 05, 2007 24.59 25.04 24.52 24.95 4,745,557 +0.46(+1.88%)
Dec 04, 2007 24.21 24.54 24.11 24.49 3,746,138 +0.09(+0.38%)
Dec 03, 2007 24.04 24.57 23.70 24.40 4,895,560 +0.19(+0.77%)
Nov 30, 2007 24.42 24.55 24.13 24.21 6,233,264 +0.04(+0.15%)
Nov 29, 2007 24.03 24.37 23.82 24.18 5,661,622 +0.20(+0.83%)
Nov 28, 2007 23.56 23.98 23.00 23.98 5,634,592 +0.71(+3.04%)
Nov 27, 2007 23.29 23.54 23.11 23.27 5,552,199 +0.15(+0.64%)
Nov 26, 2007 23.60 23.74 23.08 23.12 6,022,590 -0.59(-2.49%)
Nov 23, 2007 23.71 23.91 23.62 23.71 1,556,097 +0.02(+0.10%)
Nov 21, 2007 24.05 24.24 23.65 23.68 4,580,047 -0.46(-1.90%)
Nov 20, 2007 24.44 24.79 23.70 24.14 6,321,535 -0.26(-1.07%)
Nov 19, 2007 24.77 24.77 24.05 24.41 5,204,788 -0.42(-1.68%)
Nov 16, 2007 24.33 24.91 24.32 24.82 5,534,879 +0.68(+2.83%)
Nov 15, 2007 24.04 24.57 24.00 24.14 4,656,448 +0.06(+0.26%)
Nov 14, 2007 24.63 24.63 23.96 24.08 3,349,939 -0.42(-1.70%)
Nov 13, 2007 24.24 24.52 24.03 24.49 5,974,113 +0.36(+1.49%)
Nov 12, 2007 23.91 24.46 23.91 24.13 6,135,128 +0.23(+0.96%)
Nov 09, 2007 24.57 24.77 23.88 23.90 6,071,369 -0.87(-3.51%)
Nov 08, 2007 24.75 25.00 24.65 24.77 5,278,943 +0.09(+0.35%)
Nov 07, 2007 24.95 25.17 24.68 24.68 3,621,656 -0.52(-2.04%)
Nov 06, 2007 25.49 25.60 24.92 25.20 3,736,276 -0.24(-0.93%)
Nov 05, 2007 25.40 25.62 25.00 25.44 3,879,855 -0.12(-0.49%)
Nov 02, 2007 25.47 25.84 25.31 25.56 3,307,445 +0.38(+1.53%)
Nov 01, 2007 25.70 26.04 25.18 25.18 4,736,987 -0.76(-2.94%)
Oct 31, 2007 25.34 26.08 25.31 25.94 4,467,697 +0.58(+2.30%)
Oct 30, 2007 25.52 25.60 25.10 25.36 3,463,042 -0.17(-0.66%)
Oct 29, 2007 25.66 25.70 25.26 25.52 4,360,251 -0.07(-0.29%)
Oct 26, 2007 25.27 25.65 25.11 25.60 5,096,675 +0.52(+2.05%)
Oct 25, 2007 25.32 25.49 24.68 25.08 7,503,595 -0.22(-0.86%)
Oct 24, 2007 25.66 25.81 24.77 25.30 7,006,891 -0.61(-2.37%)
Oct 23, 2007 25.83 25.91 25.62 25.91 3,662,429 +0.03(+0.12%)
Oct 22, 2007 25.86 25.99 25.64 25.88 4,016,016 +0.01(+0.02%)
Oct 19, 2007 26.63 26.70 25.84 25.88 5,741,514 -0.75(-2.80%)
Oct 18, 2007 26.35 26.66 26.26 26.62 3,580,270 +0.08(+0.30%)
Oct 17, 2007 26.35 26.57 25.97 26.54 4,006,566 +0.41(+1.57%)
Oct 16, 2007 25.92 26.14 25.92 26.13 4,089,742 +0.13(+0.50%)
Oct 15, 2007 25.95 26.10 25.67 26.00 3,058,662 -0.11(-0.40%)
Oct 12, 2007 25.93 26.23 25.84 26.11 2,430,032 +0.27(+1.03%)
Oct 11, 2007 26.32 26.45 25.79 25.84 2,588,419 -0.45(-1.70%)
Oct 10, 2007 26.32 26.40 26.16 26.29 2,077,794 -0.04(-0.14%)
Oct 09, 2007 26.34 26.38 26.09 26.32 2,463,485 +0.15(+0.57%)
Oct 08, 2007 26.34 26.49 26.08 26.17 2,524,354 +0.09(+0.33%)
Oct 05, 2007 25.76 26.13 25.68 26.09 3,669,896 +0.54(+2.11%)
Oct 04, 2007 25.44 25.63 25.32 25.55 2,442,573 +0.21(+0.83%)
Oct 03, 2007 25.16 25.57 25.14 25.34 2,677,144 +0.02(+0.10%)
Oct 02, 2007 25.74 25.76 25.15 25.31 5,135,239 -0.39(-1.52%)
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.