Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2007 23.55 23.94 22.57 23.10 1,257,019 -0.02(-0.09%)
Nov 29, 2007 22.82 23.53 22.82 23.12 944,687 +0.11(+0.48%)
Nov 28, 2007 22.50 23.24 22.40 23.01 1,345,383 +0.67(+3.00%)
Nov 27, 2007 21.61 22.35 21.50 22.34 958,201 +0.87(+4.05%)
Nov 26, 2007 21.75 22.19 21.43 21.47 923,686 -0.28(-1.29%)
Nov 23, 2007 21.73 21.90 21.26 21.75 878,905 +0.20(+0.93%)
Nov 21, 2007 22.52 22.57 21.52 21.55 1,488,378 -1.08(-4.77%)
Nov 20, 2007 22.93 23.18 22.15 22.63 1,599,310 -0.58(-2.50%)
Nov 19, 2007 23.57 24.00 22.96 23.21 973,984 -0.59(-2.48%)
Nov 16, 2007 24.04 24.29 22.75 23.80 1,658,633 -0.26(-1.08%)
Nov 15, 2007 24.72 24.84 23.92 24.06 997,260 -0.78(-3.14%)
Nov 14, 2007 25.59 25.60 24.72 24.84 1,020,993 -0.57(-2.24%)
Nov 13, 2007 24.60 25.41 24.51 25.41 918,973 +0.90(+3.67%)
Nov 12, 2007 25.15 25.46 24.40 24.51 1,316,106 -0.74(-2.93%)
Nov 09, 2007 26.83 26.87 24.63 25.25 1,989,216 -1.94(-7.13%)
Nov 08, 2007 26.74 27.51 26.07 27.19 1,521,715 +0.31(+1.15%)
Nov 07, 2007 26.90 27.37 26.34 26.88 1,063,962 -0.35(-1.29%)
Nov 06, 2007 26.44 27.29 26.31 27.23 1,110,555 +0.72(+2.72%)
Nov 05, 2007 26.05 27.00 26.02 26.51 1,096,608 +0.25(+0.95%)
Nov 02, 2007 26.05 26.40 26.00 26.26 1,274,290 -0.03(-0.11%)
Nov 01, 2007 26.47 26.68 25.50 26.29 1,486,493 -0.18(-0.68%)
Oct 31, 2007 26.48 26.51 25.78 26.47 1,541,782 +0.03(+0.11%)
Oct 30, 2007 26.14 26.60 25.73 26.44 1,722,382 +0.07(+0.27%)
Oct 29, 2007 25.74 26.48 25.50 26.37 1,110,190 +1.15(+4.56%)
Oct 26, 2007 25.55 25.70 24.62 25.22 1,560,149 -0.11(-0.43%)
Oct 25, 2007 25.12 25.83 25.09 25.33 1,381,293 +0.08(+0.32%)
Oct 24, 2007 25.29 25.38 24.26 25.25 1,863,270 -0.74(-2.85%)
Oct 23, 2007 25.79 26.20 24.52 25.99 5,497,813 +2.98(+12.95%)
Oct 22, 2007 22.75 23.27 22.10 23.01 3,044,900 -0.23(-0.99%)
Oct 19, 2007 24.29 24.29 22.60 23.24 1,599,287 -0.79(-3.29%)
Oct 18, 2007 23.91 24.30 23.66 24.03 1,132,707 -0.25(-1.03%)
Oct 17, 2007 23.80 24.30 23.64 24.28 614,606 +0.31(+1.29%)
Oct 16, 2007 24.25 24.25 23.65 23.97 899,952 +0.01(+0.04%)
Oct 15, 2007 23.90 24.50 23.59 23.96 1,647,566 +0.96(+4.17%)
Oct 12, 2007 22.85 23.34 22.79 23.00 604,309 +0.09(+0.39%)
Oct 11, 2007 23.41 24.02 22.63 22.91 1,429,664 -0.51(-2.18%)
Oct 10, 2007 22.67 23.67 22.53 23.42 1,504,831 +0.63(+2.76%)
Oct 09, 2007 22.25 23.00 22.17 22.79 1,223,263 +0.52(+2.33%)
Oct 08, 2007 21.77 22.32 21.60 22.27 457,811 +0.27(+1.23%)
Oct 05, 2007 21.23 22.22 21.20 22.00 935,582 +0.86(+4.07%)
Oct 04, 2007 20.88 21.27 20.77 21.14 699,607 +0.06(+0.28%)
Oct 03, 2007 21.02 21.28 20.80 21.08 516,071 -0.12(-0.57%)
Oct 02, 2007 21.25 21.33 20.76 21.20 646,028 -0.02(-0.09%)
Oct 01, 2007 20.70 21.40 20.59 21.22 1,361,167 +0.47(+2.27%)
Sep 28, 2007 21.40 21.60 20.65 20.75 1,237,466 -0.61(-2.86%)
Sep 27, 2007 21.78 21.84 21.01 21.36 1,699,744 -0.58(-2.64%)
Sep 26, 2007 21.00 22.10 20.97 21.94 2,267,830 +0.93(+4.43%)
Sep 25, 2007 19.30 21.06 19.28 21.01 2,579,537 +1.72(+8.92%)
Sep 24, 2007 19.20 19.56 19.10 19.29 909,481 +0.10(+0.52%)
Sep 21, 2007 19.75 19.75 18.74 19.19 2,268,463 -0.29(-1.49%)
Sep 20, 2007 19.20 19.55 19.14 19.48 1,071,242 -0.16(-0.81%)
Sep 19, 2007 19.50 19.67 19.26 19.64 1,164,614 +0.41(+2.13%)
Sep 18, 2007 18.50 19.40 18.40 19.23 990,494 +0.82(+4.45%)
Sep 17, 2007 18.35 18.65 18.19 18.41 1,442,552 +0.69(+3.89%)
Sep 14, 2007 17.26 17.80 17.17 17.72 683,437 +0.38(+2.19%)
Sep 13, 2007 17.30 17.49 17.07 17.34 634,566 -0.02(-0.12%)
Sep 12, 2007 17.60 17.66 17.31 17.36 386,422 -0.31(-1.75%)
Sep 11, 2007 17.34 17.84 17.27 17.67 783,218 +0.27(+1.55%)
Sep 10, 2007 18.01 18.02 17.25 17.40 907,601 -0.64(-3.55%)
Sep 07, 2007 17.69 18.06 17.51 18.04 965,223 +0.05(+0.28%)
Sep 06, 2007 17.76 17.99 17.56 17.99 1,072,274 +0.07(+0.39%)
Sep 05, 2007 18.06 18.14 17.60 17.92 590,359 -0.22(-1.21%)
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.