Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2007 23.53 23.75 23.00 23.45 3,107,724 -0.20(-0.85%)
Dec 28, 2007 23.92 24.03 23.55 23.65 2,927,846 -0.01(-0.04%)
Dec 27, 2007 23.90 23.94 23.60 23.66 3,834,233 -0.26(-1.09%)
Dec 26, 2007 23.62 24.25 23.36 23.92 3,756,676 +0.18(+0.76%)
Dec 24, 2007 23.31 23.78 23.31 23.74 2,549,971 +0.28(+1.19%)
Dec 21, 2007 21.04 23.46 21.04 23.46 10,597,443 +1.55(+7.07%)
Dec 20, 2007 22.52 22.52 21.56 21.91 5,488,000 -0.40(-1.79%)
Dec 19, 2007 22.61 22.77 22.14 22.31 4,525,162 -0.17(-0.76%)
Dec 18, 2007 22.69 22.85 21.85 22.48 4,437,353 +0.00(+0.00%)
Dec 17, 2007 22.53 22.90 22.27 22.48 5,407,652 -0.19(-0.84%)
Dec 14, 2007 23.06 23.23 22.57 22.67 4,138,666 -0.54(-2.33%)
Dec 13, 2007 23.08 23.32 22.37 23.21 5,473,535 +0.00(+0.00%)
Dec 12, 2007 24.77 25.32 22.71 23.21 7,980,371 -0.90(-3.73%)
Dec 11, 2007 25.88 25.88 24.05 24.11 5,880,931 -1.78(-6.88%)
Dec 10, 2007 25.30 26.21 25.28 25.89 2,959,979 +0.61(+2.41%)
Dec 07, 2007 25.77 26.00 25.15 25.28 4,173,004 -0.49(-1.90%)
Dec 06, 2007 25.18 25.84 24.88 25.77 5,024,161 +0.58(+2.30%)
Dec 05, 2007 25.13 25.54 24.81 25.19 4,112,483 +0.24(+0.96%)
Dec 04, 2007 25.51 25.68 24.93 24.95 3,679,111 -0.72(-2.80%)
Dec 03, 2007 26.46 26.46 25.61 25.67 4,296,878 -0.67(-2.54%)
Nov 30, 2007 26.19 26.97 26.05 26.34 5,057,217 +0.91(+3.58%)
Nov 29, 2007 25.94 25.94 25.00 25.43 3,254,921 -0.54(-2.08%)
Nov 28, 2007 24.64 26.03 24.48 25.97 4,620,003 +1.56(+6.39%)
Nov 27, 2007 23.80 24.60 23.73 24.41 4,937,007 +0.94(+4.01%)
Nov 26, 2007 25.10 25.11 23.42 23.47 3,444,197 -1.58(-6.31%)
Nov 23, 2007 25.02 25.29 24.50 25.05 1,524,478 +0.47(+1.91%)
Nov 21, 2007 24.42 25.13 23.88 24.58 4,088,500 -0.09(-0.36%)
Nov 20, 2007 25.00 25.55 23.83 24.67 5,024,000 -0.35(-1.40%)
Nov 19, 2007 25.29 25.45 24.43 25.02 4,103,847 -0.48(-1.88%)
Nov 16, 2007 26.11 26.11 25.32 25.50 3,868,850 -0.38(-1.47%)
Nov 15, 2007 27.10 27.13 25.66 25.88 4,387,984 -1.25(-4.61%)
Nov 14, 2007 28.03 28.52 27.10 27.13 2,744,863 -0.79(-2.83%)
Nov 13, 2007 26.96 27.97 26.91 27.92 3,685,500 +1.17(+4.37%)
Nov 12, 2007 26.51 27.77 26.39 26.75 3,544,190 +0.25(+0.94%)
Nov 09, 2007 26.00 27.15 25.63 26.50 4,991,620 +0.16(+0.61%)
Nov 08, 2007 25.74 26.42 25.45 26.34 5,997,791 +0.63(+2.45%)
Nov 07, 2007 26.67 26.89 25.63 25.71 4,614,051 -1.54(-5.65%)
Nov 06, 2007 26.33 27.36 26.32 27.25 4,470,210 +0.94(+3.57%)
Nov 05, 2007 25.70 26.59 25.70 26.31 4,359,284 +0.04(+0.15%)
Nov 02, 2007 27.15 27.23 26.10 26.27 5,175,100 -0.85(-3.13%)
Nov 01, 2007 28.07 28.23 27.05 27.12 4,264,700 -1.33(-4.67%)
Oct 31, 2007 28.51 28.78 27.90 28.45 3,852,400 +0.11(+0.39%)
Oct 30, 2007 28.41 28.64 28.23 28.34 1,727,900 -0.07(-0.25%)
Oct 29, 2007 28.71 28.74 28.21 28.41 2,476,100 -0.14(-0.49%)
Oct 26, 2007 29.06 29.20 28.07 28.55 3,925,800 +0.40(+1.42%)
Oct 25, 2007 28.38 29.00 27.90 28.15 2,958,700 -0.26(-0.92%)
Oct 24, 2007 28.89 28.89 27.76 28.41 3,886,500 -0.47(-1.63%)
Oct 23, 2007 28.83 29.07 28.35 28.88 2,842,200 +0.09(+0.31%)
Oct 22, 2007 28.54 29.26 28.37 28.79 3,743,200 +0.10(+0.35%)
Oct 19, 2007 29.48 29.88 28.63 28.69 4,683,900 -0.85(-2.88%)
Oct 18, 2007 28.85 30.08 28.56 29.54 4,621,200 +0.09(+0.31%)
Oct 17, 2007 30.68 30.68 29.30 29.45 5,057,500 -0.99(-3.25%)
Oct 16, 2007 31.27 31.63 30.36 30.44 6,797,400 -1.91(-5.90%)
Oct 15, 2007 32.60 32.97 32.08 32.35 3,873,100 -0.69(-2.09%)
Oct 12, 2007 33.13 33.37 32.93 33.04 1,803,300 -0.19(-0.57%)
Oct 11, 2007 33.52 33.94 33.06 33.23 2,421,500 -0.13(-0.39%)
Oct 10, 2007 33.50 33.56 33.19 33.36 1,742,200 -0.26(-0.77%)
Oct 09, 2007 33.53 33.62 33.13 33.62 1,486,400 +0.24(+0.72%)
Oct 08, 2007 33.64 33.82 33.28 33.38 1,167,000 -0.39(-1.15%)
Oct 05, 2007 33.52 34.05 33.52 33.77 1,800,300 +0.29(+0.87%)
Oct 04, 2007 33.45 33.68 33.32 33.48 1,285,400 +0.06(+0.18%)
Oct 03, 2007 33.00 33.77 32.89 33.42 2,443,400 +0.45(+1.36%)
Oct 02, 2007 32.83 33.27 32.68 32.97 3,026,900 +0.16(+0.49%)
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.