Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2007 23.30 23.55 23.14 23.28 131,600 +0.72(+3.18%)
Nov 29, 2007 22.78 22.96 22.37 22.57 100,535 +0.06(+0.27%)
Nov 28, 2007 21.68 22.58 21.68 22.51 111,868 +0.79(+3.64%)
Nov 27, 2007 21.52 21.81 21.34 21.71 102,492 +0.53(+2.49%)
Nov 26, 2007 21.21 21.55 20.90 21.19 89,527 +0.19(+0.91%)
Nov 23, 2007 20.90 21.22 20.72 21.00 63,600 +0.18(+0.88%)
Nov 21, 2007 20.63 20.95 20.38 20.81 85,776 -0.28(-1.34%)
Nov 20, 2007 20.96 21.21 20.78 21.09 107,302 +0.21(+1.00%)
Nov 19, 2007 20.95 21.10 20.54 20.89 132,879 -1.34(-6.01%)
Nov 16, 2007 21.91 22.38 21.64 22.22 116,924 +0.37(+1.68%)
Nov 15, 2007 21.74 22.19 21.59 21.86 72,263 -0.59(-2.62%)
Nov 14, 2007 22.28 22.81 22.23 22.44 310,330 +0.04(+0.16%)
Nov 13, 2007 22.30 22.73 21.83 22.41 154,757 +0.55(+2.50%)
Nov 12, 2007 22.23 22.76 21.83 21.86 110,123 -0.26(-1.19%)
Nov 09, 2007 22.27 22.56 21.62 22.12 258,772 +0.51(+2.35%)
Nov 08, 2007 21.97 22.11 21.50 21.62 310,167 -0.32(-1.45%)
Nov 07, 2007 22.19 22.40 21.93 21.93 77,949 -0.74(-3.25%)
Nov 06, 2007 22.35 22.87 22.23 22.67 87,815 +0.19(+0.85%)
Nov 05, 2007 22.49 22.98 22.38 22.48 120,511 -0.82(-3.53%)
Nov 02, 2007 22.92 23.46 22.73 23.30 84,309 +0.61(+2.70%)
Nov 01, 2007 22.90 23.35 22.54 22.69 140,569 -1.60(-6.59%)
Oct 31, 2007 23.65 24.38 23.57 24.29 258,309 +0.37(+1.56%)
Oct 30, 2007 24.07 24.12 23.74 23.92 102,899 -0.44(-1.79%)
Oct 29, 2007 24.77 24.77 24.06 24.35 49,737 -0.07(-0.28%)
Oct 26, 2007 24.53 24.53 24.10 24.42 82,515 +0.45(+1.89%)
Oct 25, 2007 23.62 24.27 23.52 23.96 115,130 +0.59(+2.55%)
Oct 24, 2007 23.64 23.81 23.03 23.37 95,724 +0.08(+0.34%)
Oct 23, 2007 23.24 23.49 22.80 23.29 69,632 +0.61(+2.70%)
Oct 22, 2007 22.57 22.98 22.33 22.68 113,988 -0.31(-1.36%)
Oct 19, 2007 23.27 23.31 22.98 22.99 107,139 -0.34(-1.47%)
Oct 18, 2007 23.23 23.71 23.00 23.33 195,852 -0.86(-3.55%)
Oct 17, 2007 23.87 24.38 23.66 24.19 78,438 +0.56(+2.39%)
Oct 16, 2007 23.67 23.96 23.48 23.63 84,146 -0.62(-2.55%)
Oct 15, 2007 24.23 24.49 24.07 24.25 172,043 -0.21(-0.88%)
Oct 12, 2007 24.49 24.70 23.98 24.46 191,285 -0.55(-2.21%)
Oct 11, 2007 25.74 25.87 24.99 25.01 163,889 -1.18(-4.52%)
Oct 10, 2007 26.22 26.36 25.83 26.20 81,863 -0.26(-1.00%)
Oct 09, 2007 25.74 26.46 25.50 26.46 120,022 -0.58(-2.13%)
Oct 08, 2007 26.69 27.04 26.68 27.04 89,853 -0.01(-0.02%)
Oct 05, 2007 26.98 27.22 26.70 27.04 175,467 +0.24(+0.89%)
Oct 04, 2007 26.60 26.80 26.41 26.80 78,927 +0.47(+1.79%)
Oct 03, 2007 26.19 26.61 26.01 26.33 89,690 +0.48(+1.87%)
Oct 02, 2007 25.66 25.98 25.53 25.85 89,364 +0.71(+2.83%)
Oct 01, 2007 24.63 25.32 24.58 25.14 129,317 +0.59(+2.42%)
Sep 28, 2007 24.28 24.65 24.07 24.54 99,475 -0.18(-0.72%)
Sep 27, 2007 24.30 24.86 24.20 24.72 129,807 +0.93(+3.92%)
Sep 26, 2007 23.65 23.88 23.55 23.79 116,271 -0.07(-0.28%)
Sep 25, 2007 23.69 24.01 23.58 23.85 109,748 -0.63(-2.58%)
Sep 24, 2007 24.49 26.23 24.31 24.49 169,270 -0.49(-1.96%)
Sep 21, 2007 25.05 25.13 24.73 24.98 69,306 +0.13(+0.52%)
Sep 20, 2007 24.79 25.20 24.69 24.85 117,413 -0.33(-1.32%)
Sep 19, 2007 25.23 25.34 25.00 25.18 88,549 +0.23(+0.91%)
Sep 18, 2007 23.79 25.01 23.61 24.95 94,746 +1.84(+7.96%)
Sep 17, 2007 22.92 23.11 22.75 23.11 142,526 -0.97(-4.02%)
Sep 14, 2007 23.98 24.28 23.72 24.08 176,120 -0.93(-3.73%)
Sep 13, 2007 25.15 25.38 24.77 25.01 108,118 -0.61(-2.39%)
Sep 12, 2007 25.33 25.84 25.33 25.63 75,829 +0.30(+1.19%)
Sep 11, 2007 25.27 25.42 25.18 25.33 43,866 +0.31(+1.23%)
Sep 10, 2007 25.28 25.30 24.84 25.02 69,958 -0.80(-3.11%)
Sep 07, 2007 25.71 26.04 25.59 25.82 76,155 -0.58(-2.21%)
Sep 06, 2007 26.23 26.55 25.99 26.41 79,090 -0.33(-1.24%)
Sep 05, 2007 27.13 27.13 26.39 26.74 87,896 -0.67(-2.44%)
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.