Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Oct 01, 2007 22.66 22.83 22.53 22.61 2,227,494 -0.05(-0.23%)
Sep 28, 2007 22.60 23.36 22.50 22.66 3,825,135 +0.60(+2.73%)
Sep 27, 2007 21.91 22.06 21.86 22.06 1,899,090 +0.33(+1.52%)
Sep 26, 2007 20.85 21.85 20.81 21.73 3,431,840 +0.96(+4.65%)
Sep 25, 2007 20.65 20.87 20.54 20.77 2,265,839 +0.02(+0.11%)
Sep 24, 2007 20.84 21.00 20.63 20.74 3,157,391 -0.09(-0.45%)
Sep 21, 2007 21.00 21.49 20.77 20.84 3,785,928 -0.08(-0.37%)
Sep 20, 2007 21.61 21.61 20.72 20.92 2,833,965 -0.68(-3.13%)
Sep 19, 2007 21.69 22.00 21.48 21.59 1,777,385 +0.03(+0.12%)
Sep 18, 2007 21.28 21.71 20.96 21.56 2,323,424 +0.37(+1.77%)
Sep 17, 2007 20.93 21.33 20.88 21.19 1,683,860 +0.35(+1.69%)
Sep 14, 2007 20.49 20.94 20.46 20.84 2,505,574 +0.17(+0.83%)
Sep 13, 2007 21.22 21.22 20.58 20.67 2,864,563 -0.38(-1.80%)
Sep 12, 2007 21.79 21.79 21.00 21.05 2,395,304 -0.85(-3.88%)
Sep 11, 2007 21.57 22.08 21.35 21.89 2,062,044 +0.43(+2.00%)
Sep 10, 2007 21.47 21.69 20.88 21.47 1,805,565 -0.04(-0.18%)
Sep 07, 2007 21.57 21.83 21.42 21.51 1,424,522 -0.27(-1.26%)
Sep 06, 2007 21.98 22.01 21.49 21.78 2,224,182 -0.18(-0.84%)
Sep 05, 2007 22.12 22.24 21.85 21.96 2,298,103 -0.27(-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.