Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2007 23.91 24.31 23.79 24.28 501,889 +0.77(+3.29%)
Nov 29, 2007 23.53 23.62 23.39 23.51 400,760 -0.52(-2.17%)
Nov 28, 2007 23.34 24.09 23.30 24.03 457,784 +0.74(+3.17%)
Nov 27, 2007 23.07 23.41 23.02 23.29 471,048 -0.06(-0.26%)
Nov 26, 2007 23.69 23.71 23.35 23.35 384,104 -0.30(-1.25%)
Nov 23, 2007 23.46 23.69 23.41 23.65 157,655 +0.64(+2.76%)
Nov 21, 2007 22.88 23.07 22.72 23.01 420,200 -0.05(-0.21%)
Nov 20, 2007 22.79 23.16 22.79 23.06 318,442 +0.42(+1.87%)
Nov 19, 2007 22.87 22.97 22.59 22.64 836,194 -0.71(-3.06%)
Nov 16, 2007 23.23 23.35 23.02 23.35 307,542 +0.55(+2.41%)
Nov 15, 2007 22.55 22.94 22.52 22.80 245,062 +0.35(+1.54%)
Nov 14, 2007 22.51 22.59 22.43 22.46 300,420 -0.06(-0.27%)
Nov 13, 2007 22.33 22.52 22.26 22.52 179,669 +0.37(+1.69%)
Nov 12, 2007 22.15 22.36 22.10 22.15 838,716 -0.06(-0.26%)
Nov 09, 2007 22.47 22.57 22.19 22.20 655,550 -0.66(-2.88%)
Nov 08, 2007 22.79 23.05 22.70 22.86 462,284 -0.02(-0.09%)
Nov 07, 2007 23.23 23.32 22.84 22.88 1,168,366 -0.26(-1.11%)
Nov 06, 2007 23.20 23.20 23.03 23.14 188,410 -0.03(-0.12%)
Nov 05, 2007 23.06 23.20 22.95 23.17 371,640 -0.05(-0.20%)
Nov 02, 2007 23.31 23.31 23.06 23.21 458,723 -0.22(-0.92%)
Nov 01, 2007 23.62 23.84 23.42 23.43 340,562 -0.19(-0.80%)
Oct 31, 2007 23.27 23.69 23.23 23.62 587,891 +0.64(+2.77%)
Oct 30, 2007 23.04 23.16 22.96 22.98 877,305 -0.37(-1.59%)
Oct 29, 2007 23.26 23.38 23.23 23.35 1,178,049 -0.07(-0.29%)
Oct 26, 2007 23.24 23.52 23.20 23.42 1,056,650 +0.60(+2.63%)
Oct 25, 2007 22.82 22.92 22.59 22.82 3,442,856 +0.24(+1.07%)
Oct 24, 2007 22.64 22.76 22.35 22.58 1,149,237 -0.22(-0.96%)
Oct 23, 2007 22.88 22.88 22.65 22.80 152,476 +0.11(+0.48%)
Oct 22, 2007 22.40 22.70 22.38 22.69 237,940 +0.03(+0.15%)
Oct 19, 2007 22.74 22.83 22.61 22.66 247,652 -0.23(-1.01%)
Oct 18, 2007 22.43 22.89 22.43 22.89 271,284 +0.26(+1.15%)
Oct 17, 2007 22.42 22.71 22.36 22.63 439,623 +0.44(+1.98%)
Oct 16, 2007 22.27 22.27 22.12 22.19 137,908 +0.06(+0.29%)
Oct 15, 2007 22.16 22.18 21.98 22.13 204,272 +0.10(+0.46%)
Oct 12, 2007 21.89 22.20 21.87 22.02 446,422 +0.25(+1.16%)
Oct 11, 2007 21.77 21.89 21.72 21.77 290,061 +0.10(+0.47%)
Oct 10, 2007 21.43 21.73 21.43 21.67 1,254,125 +0.07(+0.33%)
Oct 09, 2007 21.22 21.60 21.18 21.60 195,855 +0.19(+0.89%)
Oct 08, 2007 21.62 21.68 21.29 21.41 268,694 -0.20(-0.93%)
Oct 05, 2007 21.78 21.78 21.60 21.61 231,466 -0.27(-1.21%)
Oct 04, 2007 21.89 21.94 21.76 21.87 208,805 +0.26(+1.21%)
Oct 03, 2007 21.56 21.73 21.52 21.61 208,481 -0.14(-0.65%)
Oct 02, 2007 21.65 21.79 21.64 21.75 233,084 -0.13(-0.61%)
Oct 01, 2007 21.93 22.07 21.82 21.89 413,078 -0.35(-1.57%)
Sep 28, 2007 22.06 22.30 21.77 22.23 603,754 -0.03(-0.14%)
Sep 27, 2007 22.15 22.27 22.09 22.27 522,174 -0.02(-0.10%)
Sep 26, 2007 22.14 22.30 22.06 22.29 299,449 +0.54(+2.49%)
Sep 25, 2007 21.62 21.75 21.59 21.75 1,283,908 +0.14(+0.64%)
Sep 24, 2007 21.67 21.69 21.57 21.61 260,601 -0.09(-0.43%)
Sep 21, 2007 21.55 21.79 21.53 21.70 243,120 +0.30(+1.40%)
Sep 20, 2007 21.19 21.40 21.17 21.40 274,845 +0.48(+2.27%)
Sep 19, 2007 20.97 21.04 20.88 20.92 217,222 -0.27(-1.25%)
Sep 18, 2007 20.87 21.24 20.78 21.19 251,213 +0.45(+2.19%)
Sep 17, 2007 20.84 20.99 20.56 20.74 332,793 -0.15(-0.72%)
Sep 14, 2007 20.86 21.24 20.83 20.89 293,945 -0.51(-2.40%)
Sep 13, 2007 21.44 21.44 21.33 21.40 197,150 +0.32(+1.49%)
Sep 12, 2007 21.01 21.31 20.96 21.09 221,430 +0.52(+2.51%)
Sep 11, 2007 20.28 20.66 20.28 20.57 167,691 +0.46(+2.27%)
Sep 10, 2007 20.24 20.27 19.99 20.11 231,142 -0.07(-0.37%)
Sep 07, 2007 20.34 20.38 20.04 20.19 179,345 -0.18(-0.89%)
Sep 06, 2007 20.33 20.42 20.17 20.37 129,167 +0.03(+0.14%)
Sep 05, 2007 20.25 20.36 20.15 20.34 146,001 -0.14(-0.69%)
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.