Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2007 24.73 24.88 24.20 24.50 97,131,600 +0.01(+0.03%)
Nov 29, 2007 24.49 24.74 24.29 24.49 73,520,112 -0.08(-0.33%)
Nov 28, 2007 24.34 24.71 23.99 24.57 121,484,560 +0.47(+1.94%)
Nov 27, 2007 24.26 24.50 23.83 24.11 115,299,864 +0.07(+0.27%)
Nov 26, 2007 24.86 25.06 24.01 24.04 110,149,864 -0.83(-3.34%)
Nov 23, 2007 25.05 25.11 24.58 24.87 45,897,868 -0.09(-0.35%)
Nov 21, 2007 25.08 25.32 24.92 24.96 122,765,360 -0.26(-1.01%)
Nov 20, 2007 24.96 25.50 24.87 25.22 137,136,096 +0.45(+1.83%)
Nov 19, 2007 24.76 24.97 24.70 24.76 86,415,304 -0.09(-0.38%)
Nov 16, 2007 24.69 24.98 24.58 24.86 97,527,392 +0.24(+0.98%)
Nov 15, 2007 24.62 24.87 24.46 24.62 86,551,104 -0.12(-0.50%)
Nov 14, 2007 25.24 25.34 24.61 24.74 115,248,232 -0.39(-1.54%)
Nov 13, 2007 24.46 25.28 24.38 25.13 142,993,984 +0.79(+3.24%)
Nov 12, 2007 24.30 24.58 24.08 24.34 116,197,440 -0.26(-1.04%)
Nov 09, 2007 24.92 25.19 24.54 24.60 171,586,768 -0.74(-2.91%)
Nov 08, 2007 25.96 26.18 25.08 25.33 183,413,936 -0.57(-2.20%)
Nov 07, 2007 26.28 26.37 25.85 25.90 102,681,416 -0.65(-2.44%)
Nov 06, 2007 26.68 26.73 26.16 26.55 138,407,040 -0.23(-0.87%)
Nov 05, 2007 26.80 27.05 26.71 26.78 103,509,320 -0.24(-0.89%)
Nov 02, 2007 27.14 27.34 26.56 27.02 132,193,448 +0.00(+0.00%)
Nov 01, 2007 26.64 27.34 26.51 27.02 208,511,200 +0.18(+0.68%)
Oct 31, 2007 25.90 26.98 25.89 26.84 254,521,088 +0.90(+3.49%)
Oct 30, 2007 25.06 25.95 25.05 25.94 147,131,248 +0.73(+2.89%)
Oct 29, 2007 25.41 25.73 25.12 25.21 157,221,472 -0.34(-1.31%)
Oct 26, 2007 26.26 26.27 25.20 25.54 395,097,568 +2.22(+9.50%)
Oct 25, 2007 23.02 23.49 22.96 23.33 231,310,624 +0.54(+2.37%)
Oct 24, 2007 22.50 22.82 22.24 22.79 106,848,144 +0.26(+1.13%)
Oct 23, 2007 22.39 22.69 22.39 22.53 68,446,608 +0.28(+1.28%)
Oct 22, 2007 21.96 22.39 21.96 22.25 80,617,216 +0.25(+1.13%)
Oct 19, 2007 22.67 22.67 21.96 22.00 103,055,384 -0.72(-3.18%)
Oct 18, 2007 22.77 22.77 22.34 22.72 67,483,760 +0.06(+0.26%)
Oct 17, 2007 22.42 22.77 22.35 22.66 118,058,088 +0.55(+2.51%)
Oct 16, 2007 22.05 22.30 22.04 22.11 77,150,480 +0.20(+0.93%)
Oct 15, 2007 21.95 22.12 21.88 21.90 64,639,120 -0.09(-0.43%)
Oct 12, 2007 21.90 22.17 21.84 22.00 42,650,444 +0.19(+0.87%)
Oct 11, 2007 22.09 22.34 21.72 21.81 69,590,760 -0.23(-1.06%)
Oct 10, 2007 21.90 22.15 21.90 22.04 44,216,268 +0.09(+0.43%)
Oct 09, 2007 21.90 22.16 21.88 21.95 87,244,408 +0.19(+0.87%)
Oct 08, 2007 21.63 21.77 21.58 21.76 41,505,640 +0.00(+0.00%)
Oct 05, 2007 21.80 21.87 21.68 21.76 61,733,468 +0.09(+0.44%)
Oct 04, 2007 21.55 21.71 21.47 21.66 51,908,168 +0.19(+0.87%)
Oct 03, 2007 21.66 21.77 21.36 21.48 51,572,024 -0.18(-0.83%)
Oct 02, 2007 21.66 21.77 21.56 21.66 46,217,136 -0.05(-0.24%)
Oct 01, 2007 21.48 21.72 21.45 21.71 60,141,840 +0.23(+1.05%)
Sep 28, 2007 21.50 21.65 21.31 21.48 62,805,856 -0.02(-0.10%)
Sep 27, 2007 21.66 21.67 21.47 21.50 56,155,656 -0.01(-0.03%)
Sep 26, 2007 21.64 21.77 21.50 21.51 82,743,568 -0.04(-0.20%)
Sep 25, 2007 21.25 21.55 21.23 21.55 103,547,392 +0.35(+1.65%)
Sep 24, 2007 21.01 21.59 21.00 21.20 143,210,832 +0.31(+1.50%)
Sep 21, 2007 20.92 21.01 20.74 20.89 185,992,240 +0.17(+0.81%)
Sep 20, 2007 20.77 20.84 20.67 20.72 92,074,184 -0.18(-0.87%)
Sep 19, 2007 21.05 21.08 20.64 20.91 129,196,496 -0.19(-0.90%)
Sep 18, 2007 20.93 21.12 20.61 21.10 106,232,960 +0.15(+0.71%)
Sep 17, 2007 20.99 21.06 20.87 20.95 54,194,808 -0.23(-1.08%)
Sep 14, 2007 21.13 21.23 21.06 21.18 45,924,084 -0.09(-0.41%)
Sep 13, 2007 21.23 21.34 21.12 21.26 48,355,264 +0.17(+0.79%)
Sep 12, 2007 21.01 21.27 21.00 21.10 58,098,540 +0.00(+0.00%)
Sep 11, 2007 20.88 21.11 20.84 21.10 47,109,648 +0.33(+1.58%)
Sep 10, 2007 20.91 20.96 20.72 20.77 51,081,016 +0.03(+0.14%)
Sep 07, 2007 20.87 21.02 20.65 20.74 71,496,032 -0.34(-1.63%)
Sep 06, 2007 20.83 21.15 20.82 21.08 62,269,772 +0.31(+1.51%)
Sep 05, 2007 20.89 20.95 20.72 20.77 65,374,612 -0.24(-1.15%)
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.