Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2007 23.85 23.85 23.59 23.83 4,881,127 +0.25(+1.07%)
Nov 29, 2007 23.54 23.71 23.34 23.58 3,307,658 +0.01(+0.06%)
Nov 28, 2007 23.56 23.63 23.33 23.57 4,835,823 +0.14(+0.60%)
Nov 27, 2007 22.75 23.46 22.75 23.43 7,738,904 +0.69(+3.04%)
Nov 26, 2007 23.02 23.15 22.63 22.73 4,841,348 -0.24(-1.04%)
Nov 23, 2007 23.06 23.14 22.78 22.97 1,213,895 +0.08(+0.35%)
Nov 21, 2007 23.07 23.38 22.84 22.89 3,879,546 -0.42(-1.79%)
Nov 20, 2007 22.97 23.43 22.93 23.31 4,591,932 +0.29(+1.24%)
Nov 19, 2007 22.79 23.05 22.79 23.02 8,667,492 +0.04(+0.16%)
Nov 16, 2007 23.19 23.37 22.68 22.99 5,859,797 -0.04(-0.16%)
Nov 15, 2007 22.65 23.16 22.65 23.02 4,818,375 +0.33(+1.44%)
Nov 14, 2007 22.96 22.97 22.62 22.70 3,288,003 -0.08(-0.35%)
Nov 13, 2007 22.82 22.87 22.44 22.78 6,873,551 +0.10(+0.45%)
Nov 12, 2007 23.38 23.45 22.66 22.67 4,130,645 -0.71(-3.04%)
Nov 09, 2007 23.45 23.86 23.36 23.38 3,939,546 -0.32(-1.36%)
Nov 08, 2007 23.50 23.79 23.21 23.71 4,855,745 +0.51(+2.20%)
Nov 07, 2007 23.80 23.92 23.15 23.20 3,247,853 -0.83(-3.46%)
Nov 06, 2007 24.20 24.21 23.81 24.03 3,801,842 +0.00(+0.00%)
Nov 05, 2007 23.85 24.23 23.71 24.03 2,565,495 +0.13(+0.53%)
Nov 02, 2007 23.66 24.08 23.66 23.90 3,741,756 +0.27(+1.15%)
Nov 01, 2007 24.15 24.19 23.61 23.63 3,549,098 -0.55(-2.26%)
Oct 31, 2007 23.81 24.37 23.43 24.18 7,536,329 +0.60(+2.56%)
Oct 30, 2007 23.84 23.92 23.54 23.58 3,741,329 -0.16(-0.69%)
Oct 29, 2007 23.63 23.85 23.53 23.74 3,161,003 +0.15(+0.63%)
Oct 26, 2007 23.06 23.59 23.01 23.59 6,889,502 +0.72(+3.15%)
Oct 25, 2007 22.44 22.93 22.40 22.87 3,591,008 +0.51(+2.26%)
Oct 24, 2007 22.45 22.54 21.96 22.36 3,948,955 -0.17(-0.75%)
Oct 23, 2007 22.76 22.78 22.39 22.53 4,107,187 +0.04(+0.17%)
Oct 22, 2007 21.99 22.59 21.99 22.49 2,638,623 +0.22(+1.01%)
Oct 19, 2007 22.79 22.84 22.25 22.27 3,761,001 -0.59(-2.58%)
Oct 18, 2007 22.65 22.98 22.65 22.86 2,371,554 +0.08(+0.35%)
Oct 17, 2007 22.92 22.94 22.48 22.78 4,399,274 +0.14(+0.60%)
Oct 16, 2007 22.74 22.93 22.51 22.64 4,034,699 -0.19(-0.84%)
Oct 15, 2007 23.32 23.36 22.67 22.84 3,795,213 -0.52(-2.22%)
Oct 12, 2007 23.62 23.85 23.16 23.36 8,497,694 -0.18(-0.76%)
Oct 11, 2007 23.38 23.73 23.30 23.53 5,763,704 +0.22(+0.96%)
Oct 10, 2007 23.25 23.32 23.08 23.31 3,188,372 +0.04(+0.16%)
Oct 09, 2007 22.93 23.32 22.91 23.27 4,549,381 +0.40(+1.76%)
Oct 08, 2007 22.91 23.09 22.80 22.87 3,232,207 +0.07(+0.29%)
Oct 05, 2007 22.67 22.91 22.43 22.80 5,576,391 +0.18(+0.79%)
Oct 04, 2007 22.40 22.71 22.26 22.63 6,149,233 +0.32(+1.43%)
Oct 03, 2007 22.31 22.43 22.24 22.31 2,978,608 -0.11(-0.48%)
Oct 02, 2007 22.33 22.47 22.13 22.42 4,241,470 +0.20(+0.91%)
Oct 01, 2007 21.74 22.25 21.68 22.21 7,168,230 +0.56(+2.59%)
Sep 28, 2007 21.93 22.07 21.62 21.65 7,732,408 -0.26(-1.20%)
Sep 27, 2007 22.54 22.58 21.52 21.91 8,263,340 -0.63(-2.78%)
Sep 26, 2007 22.66 22.74 22.32 22.54 7,916,940 -0.03(-0.14%)
Sep 25, 2007 22.87 23.02 22.49 22.57 5,563,562 -0.51(-2.23%)
Sep 24, 2007 22.95 23.28 22.89 23.09 3,546,746 +0.11(+0.47%)
Sep 21, 2007 23.38 23.42 22.85 22.98 5,898,415 -0.24(-1.05%)
Sep 20, 2007 23.29 23.38 23.16 23.22 2,424,155 -0.04(-0.16%)
Sep 19, 2007 23.00 23.30 23.08 23.26 4,051,592 +0.26(+1.14%)
Sep 18, 2007 22.80 23.12 22.64 23.00 4,995,851 +0.23(+1.03%)
Sep 17, 2007 22.77 22.84 22.44 22.77 3,104,125 -0.07(-0.33%)
Sep 14, 2007 22.89 22.93 22.71 22.84 3,665,206 -0.05(-0.22%)
Sep 13, 2007 23.31 23.36 22.78 22.89 3,730,637 -0.23(-0.99%)
Sep 12, 2007 22.87 23.28 22.83 23.12 3,096,213 +0.22(+0.94%)
Sep 11, 2007 22.58 22.91 22.54 22.91 3,153,091 +0.33(+1.47%)
Sep 10, 2007 22.55 22.73 22.33 22.57 2,772,051 +0.12(+0.54%)
Sep 07, 2007 22.64 22.79 22.34 22.45 3,326,077 -0.48(-2.08%)
Sep 06, 2007 22.67 22.99 22.62 22.93 2,643,541 +0.12(+0.51%)
Sep 05, 2007 22.88 22.90 22.57 22.81 5,127,569 -0.22(-0.93%)
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.