Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2007 24.97 25.34 24.88 25.30 869,114 +0.67(+2.72%)
Nov 29, 2007 25.12 25.12 24.59 24.63 580,894 -0.55(-2.17%)
Nov 28, 2007 24.39 25.35 24.39 25.17 609,258 +1.00(+4.16%)
Nov 27, 2007 24.35 24.42 23.86 24.17 518,950 +0.14(+0.57%)
Nov 26, 2007 24.49 24.84 24.00 24.03 756,687 -0.40(-1.62%)
Nov 23, 2007 23.86 24.52 23.86 24.43 145,218 +0.66(+2.76%)
Nov 21, 2007 24.00 24.11 23.63 23.77 534,760 -0.37(-1.53%)
Nov 20, 2007 24.20 24.42 23.68 24.14 891,658 -0.06(-0.25%)
Nov 19, 2007 25.24 25.24 24.17 24.20 656,685 -1.24(-4.89%)
Nov 16, 2007 25.62 25.98 25.22 25.45 878,190 -0.14(-0.53%)
Nov 15, 2007 25.35 25.94 25.27 25.58 1,039,658 +0.12(+0.46%)
Nov 14, 2007 25.60 25.86 25.23 25.47 554,552 +0.05(+0.21%)
Nov 13, 2007 25.46 25.81 25.33 25.41 800,604 +0.08(+0.30%)
Nov 12, 2007 25.20 25.84 25.17 25.34 1,014,479 +0.20(+0.79%)
Nov 09, 2007 25.46 25.64 25.03 25.14 1,082,257 -0.58(-2.26%)
Nov 08, 2007 26.40 26.40 25.27 25.72 1,516,390 -0.52(-1.98%)
Nov 07, 2007 26.98 26.98 26.04 26.24 1,043,318 -1.02(-3.73%)
Nov 06, 2007 26.96 27.38 26.66 27.26 860,477 +0.49(+1.81%)
Nov 05, 2007 26.94 27.17 26.38 26.77 889,462 -0.41(-1.51%)
Nov 02, 2007 27.60 27.60 26.83 27.18 963,389 -0.31(-1.14%)
Nov 01, 2007 27.60 28.06 27.15 27.50 1,087,381 -0.49(-1.76%)
Oct 31, 2007 27.05 28.01 27.00 27.99 1,168,773 +1.01(+3.75%)
Oct 30, 2007 26.81 27.22 26.76 26.98 872,188 -0.01(-0.03%)
Oct 29, 2007 27.37 27.58 26.85 26.98 588,778 -0.31(-1.13%)
Oct 26, 2007 27.32 27.67 26.64 27.29 816,121 +0.12(+0.45%)
Oct 25, 2007 27.73 29.05 26.74 27.17 1,602,233 -0.35(-1.27%)
Oct 24, 2007 27.80 27.97 27.02 27.52 812,608 -0.39(-1.40%)
Oct 23, 2007 27.56 28.01 27.47 27.91 849,205 +0.44(+1.59%)
Oct 22, 2007 27.12 27.70 27.02 27.47 921,814 +0.08(+0.30%)
Oct 19, 2007 28.35 28.35 27.39 27.39 935,575 -1.06(-3.72%)
Oct 18, 2007 28.62 28.69 28.27 28.44 569,894 -0.34(-1.19%)
Oct 17, 2007 29.41 29.59 28.68 28.79 730,630 -0.61(-2.09%)
Oct 16, 2007 29.99 30.06 29.23 29.40 528,612 -0.59(-1.98%)
Oct 15, 2007 30.28 30.32 29.74 30.00 294,389 -0.30(-0.99%)
Oct 12, 2007 30.43 30.71 30.17 30.30 275,797 -0.16(-0.54%)
Oct 11, 2007 30.91 30.97 29.88 30.46 408,573 -0.18(-0.58%)
Oct 10, 2007 30.87 30.87 30.49 30.64 196,454 -0.23(-0.75%)
Oct 09, 2007 30.91 30.98 30.47 30.87 332,304 +0.02(+0.07%)
Oct 08, 2007 31.03 32.55 30.62 30.85 556,572 -0.29(-0.94%)
Oct 05, 2007 29.80 31.52 29.75 31.14 588,925 +1.67(+5.68%)
Oct 04, 2007 29.50 29.70 29.27 29.47 186,939 -0.03(-0.09%)
Oct 03, 2007 29.25 29.64 29.11 29.50 562,721 +0.14(+0.47%)
Oct 02, 2007 29.66 29.79 29.36 29.36 247,251 -0.26(-0.88%)
Oct 01, 2007 29.18 29.80 29.18 29.62 294,096 +0.42(+1.43%)
Sep 28, 2007 29.28 29.50 29.09 29.20 267,453 -0.14(-0.47%)
Sep 27, 2007 30.01 30.01 29.15 29.34 343,283 -0.58(-1.94%)
Sep 26, 2007 29.10 29.97 28.88 29.92 520,121 +1.07(+3.69%)
Sep 25, 2007 28.92 29.07 28.59 28.85 235,979 -0.14(-0.47%)
Sep 24, 2007 29.89 29.98 28.90 28.99 440,925 -0.94(-3.13%)
Sep 21, 2007 29.85 30.22 29.63 29.93 430,531 +0.26(+0.88%)
Sep 20, 2007 29.89 30.01 29.55 29.67 446,195 -0.22(-0.73%)
Sep 19, 2007 29.93 30.17 29.64 29.89 774,546 +0.20(+0.67%)
Sep 18, 2007 28.10 29.72 28.16 29.69 618,349 +1.58(+5.64%)
Sep 17, 2007 28.27 28.43 28.07 28.10 487,477 -0.30(-1.06%)
Sep 14, 2007 28.10 28.50 27.87 28.40 349,870 +0.31(+1.09%)
Sep 13, 2007 28.35 28.44 27.76 28.10 415,453 +0.02(+0.07%)
Sep 12, 2007 28.44 28.50 27.62 28.08 505,483 -0.56(-1.96%)
Sep 11, 2007 28.59 28.81 28.38 28.64 353,823 +0.05(+0.17%)
Sep 10, 2007 29.03 29.17 28.24 28.59 353,530 -0.27(-0.95%)
Sep 07, 2007 29.09 29.13 28.40 28.86 452,489 -0.55(-1.86%)
Sep 06, 2007 29.69 30.02 29.30 29.41 311,077 -0.28(-0.94%)
Sep 05, 2007 29.50 29.78 29.06 29.69 361,582 -0.05(-0.18%)
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.