Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2007 22.62 22.85 22.14 22.25 107,029 -0.01(-0.07%)
Nov 29, 2007 22.10 22.43 21.94 22.26 142,800 +0.15(+0.70%)
Nov 28, 2007 21.41 22.37 21.24 22.11 177,436 +0.89(+4.20%)
Nov 27, 2007 21.64 21.71 20.91 21.22 145,871 -0.43(-1.98%)
Nov 26, 2007 22.48 22.68 21.44 21.64 96,178 -0.85(-3.77%)
Nov 23, 2007 22.38 22.67 22.20 22.49 21,101 +0.24(+1.09%)
Nov 21, 2007 22.23 22.68 21.87 22.25 83,154 -0.13(-0.59%)
Nov 20, 2007 22.41 23.04 21.73 22.38 92,378 +0.07(+0.30%)
Nov 19, 2007 23.16 23.16 22.15 22.31 208,496 -1.05(-4.51%)
Nov 16, 2007 24.12 24.12 22.82 23.37 182,763 -0.66(-2.73%)
Nov 15, 2007 24.02 24.26 23.77 24.02 220,433 -0.04(-0.15%)
Nov 14, 2007 24.50 24.60 23.95 24.06 126,609 -0.33(-1.36%)
Nov 13, 2007 24.27 24.96 24.12 24.39 249,327 +0.31(+1.29%)
Nov 12, 2007 24.02 24.46 23.88 24.08 196,559 +0.13(+0.52%)
Nov 09, 2007 24.56 24.65 23.96 23.96 359,477 -0.99(-3.96%)
Nov 08, 2007 24.62 25.99 24.18 24.95 202,120 +0.95(+3.96%)
Nov 07, 2007 24.50 24.50 23.36 24.00 407,361 -0.72(-2.89%)
Nov 06, 2007 24.06 24.71 23.88 24.71 98,889 +0.69(+2.89%)
Nov 05, 2007 23.42 24.28 23.42 24.02 73,584 +0.11(+0.46%)
Nov 02, 2007 24.22 24.46 23.54 23.91 77,185 -0.09(-0.37%)
Nov 01, 2007 24.88 24.97 23.84 24.00 137,415 -1.07(-4.26%)
Oct 31, 2007 24.88 25.15 24.53 25.06 88,580 +0.18(+0.74%)
Oct 30, 2007 25.11 25.11 24.70 24.88 67,690 -0.31(-1.23%)
Oct 29, 2007 25.22 25.25 24.88 25.19 139,042 +0.02(+0.09%)
Oct 26, 2007 24.81 25.17 24.67 25.17 89,394 +0.57(+2.34%)
Oct 25, 2007 24.48 24.66 24.24 24.59 70,945 +0.15(+0.63%)
Oct 24, 2007 24.30 24.47 23.80 24.44 101,196 +0.03(+0.12%)
Oct 23, 2007 24.47 24.59 23.80 24.41 195,066 +0.15(+0.64%)
Oct 22, 2007 23.00 24.39 23.00 24.25 104,044 +0.69(+2.94%)
Oct 19, 2007 24.17 24.21 23.56 23.56 138,364 -0.68(-2.80%)
Oct 18, 2007 24.18 24.47 23.73 24.24 119,509 -0.04(-0.15%)
Oct 17, 2007 24.88 24.98 24.10 24.28 323,393 -0.41(-1.67%)
Oct 16, 2007 24.87 24.98 24.56 24.69 85,460 -0.30(-1.21%)
Oct 15, 2007 25.24 25.29 24.87 24.99 126,291 -0.35(-1.40%)
Oct 12, 2007 25.06 25.44 24.93 25.34 51,140 +0.27(+1.06%)
Oct 11, 2007 25.66 26.01 25.01 25.08 207,818 -0.50(-1.96%)
Oct 10, 2007 26.17 26.17 25.36 25.58 163,460 -0.71(-2.69%)
Oct 09, 2007 26.53 26.57 26.09 26.29 124,121 -0.22(-0.83%)
Oct 08, 2007 26.36 26.83 26.27 26.51 125,206 +0.14(+0.53%)
Oct 05, 2007 25.43 26.46 25.11 26.37 86,816 +1.09(+4.32%)
Oct 04, 2007 25.60 25.60 24.95 25.28 102,959 -0.26(-1.01%)
Oct 03, 2007 24.41 26.52 24.33 25.54 195,609 +0.96(+3.90%)
Oct 02, 2007 24.31 24.70 24.22 24.58 192,625 +0.27(+1.09%)
Oct 01, 2007 24.33 24.43 23.73 24.31 199,814 -0.08(-0.33%)
Sep 28, 2007 24.51 24.69 24.14 24.39 119,915 -0.22(-0.90%)
Sep 27, 2007 24.75 24.91 24.48 24.61 101,874 -0.08(-0.33%)
Sep 26, 2007 24.27 25.18 24.14 24.70 175,940 +0.49(+2.04%)
Sep 25, 2007 24.23 24.47 23.66 24.20 182,180 -0.23(-0.94%)
Sep 24, 2007 25.29 25.47 24.25 24.43 170,514 -0.94(-3.72%)
Sep 21, 2007 25.71 25.71 25.22 25.37 126,834 -0.09(-0.35%)
Sep 20, 2007 25.71 25.79 25.24 25.46 169,700 -0.32(-1.26%)
Sep 19, 2007 25.65 26.31 25.37 25.79 201,306 +0.45(+1.77%)
Sep 18, 2007 24.10 25.39 23.96 25.34 206,732 +1.24(+5.14%)
Sep 17, 2007 24.33 24.40 23.91 24.10 266,012 -0.28(-1.15%)
Sep 14, 2007 24.29 24.58 23.86 24.38 101,331 -0.01(-0.03%)
Sep 13, 2007 24.05 24.50 23.72 24.39 149,759 +0.40(+1.66%)
Sep 12, 2007 24.38 24.53 23.76 23.99 123,714 -0.43(-1.78%)
Sep 11, 2007 24.49 24.49 23.88 24.42 181,366 +0.01(+0.06%)
Sep 10, 2007 25.21 25.21 24.08 24.41 247,157 -0.65(-2.59%)
Sep 07, 2007 25.20 25.39 24.76 25.06 174,719 -0.53(-2.07%)
Sep 06, 2007 25.76 25.76 25.28 25.59 114,218 -0.07(-0.26%)
Sep 05, 2007 26.45 26.47 25.32 25.65 207,546 -1.09(-4.08%)
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.