Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2007 24.17 24.61 23.81 24.14 839,900 +0.26(+1.07%)
Nov 29, 2007 23.76 24.02 23.49 23.89 583,011 +0.12(+0.52%)
Nov 28, 2007 23.09 23.89 22.90 23.77 817,870 +1.01(+4.46%)
Nov 27, 2007 22.33 22.97 22.33 22.75 662,679 +0.44(+1.95%)
Nov 26, 2007 22.57 23.14 22.26 22.32 630,416 -0.30(-1.34%)
Nov 23, 2007 22.57 22.82 22.29 22.62 336,614 +0.27(+1.19%)
Nov 21, 2007 22.61 22.69 22.19 22.35 757,016 -0.44(-1.91%)
Nov 20, 2007 22.89 23.26 22.16 22.79 1,078,959 -0.19(-0.83%)
Nov 19, 2007 23.29 23.39 22.92 22.98 763,896 -0.58(-2.45%)
Nov 16, 2007 23.55 23.95 23.26 23.56 974,198 +0.20(+0.85%)
Nov 15, 2007 23.39 23.68 23.08 23.36 685,992 -0.19(-0.81%)
Nov 14, 2007 23.89 24.16 23.44 23.55 1,065,329 -0.15(-0.64%)
Nov 13, 2007 22.85 23.70 22.68 23.70 894,438 +1.02(+4.52%)
Nov 12, 2007 22.86 23.50 22.56 22.68 871,151 -0.26(-1.12%)
Nov 09, 2007 23.28 23.48 22.58 22.93 934,418 -0.65(-2.77%)
Nov 08, 2007 23.59 23.70 23.01 23.59 881,681 +0.25(+1.06%)
Nov 07, 2007 23.21 23.70 23.21 23.34 1,064,760 -0.35(-1.48%)
Nov 06, 2007 23.21 23.73 23.04 23.69 842,854 +0.68(+2.97%)
Nov 05, 2007 23.41 23.52 22.68 23.01 685,502 -0.40(-1.70%)
Nov 02, 2007 23.80 24.08 23.09 23.41 877,454 +0.46(+2.02%)
Nov 01, 2007 23.30 23.41 22.60 22.94 882,412 -0.79(-3.32%)
Oct 31, 2007 23.02 23.79 22.85 23.73 698,862 +0.73(+3.17%)
Oct 30, 2007 23.26 23.41 22.87 23.00 653,396 -0.42(-1.78%)
Oct 29, 2007 23.56 23.68 23.18 23.41 511,936 -0.11(-0.48%)
Oct 26, 2007 23.40 23.63 23.13 23.53 432,925 +0.55(+2.39%)
Oct 25, 2007 23.41 23.69 22.76 22.98 839,689 -0.26(-1.10%)
Oct 24, 2007 22.29 23.52 22.00 23.23 1,560,915 +0.70(+3.11%)
Oct 23, 2007 21.34 22.62 21.25 22.53 2,917,077 +2.52(+12.60%)
Oct 22, 2007 19.36 20.13 18.91 20.01 1,780,437 +0.58(+2.98%)
Oct 19, 2007 20.44 20.61 19.39 19.43 890,324 -1.04(-5.09%)
Oct 18, 2007 20.81 20.94 20.36 20.48 550,228 -0.42(-2.00%)
Oct 17, 2007 20.70 21.11 20.42 20.89 1,154,467 +0.55(+2.70%)
Oct 16, 2007 20.72 20.92 20.23 20.34 677,342 -0.47(-2.28%)
Oct 15, 2007 21.37 21.45 20.67 20.82 590,420 -0.58(-2.70%)
Oct 12, 2007 21.17 21.58 20.94 21.40 629,028 +0.37(+1.76%)
Oct 11, 2007 21.83 21.98 20.67 21.03 900,662 -0.70(-3.23%)
Oct 10, 2007 21.93 22.43 21.28 21.73 1,026,826 -0.20(-0.91%)
Oct 09, 2007 22.16 22.32 21.73 21.93 844,331 -0.22(-0.98%)
Oct 08, 2007 21.85 22.21 21.77 22.14 609,724 +0.29(+1.35%)
Oct 05, 2007 21.86 21.96 21.40 21.85 1,140,859 +0.14(+0.66%)
Oct 04, 2007 21.62 21.84 21.23 21.71 823,022 +0.12(+0.57%)
Oct 03, 2007 21.36 21.87 21.32 21.59 620,484 +0.06(+0.26%)
Oct 02, 2007 22.11 22.27 21.38 21.53 791,903 -0.51(-2.32%)
Oct 01, 2007 21.52 22.22 21.48 22.04 609,407 +0.51(+2.38%)
Sep 28, 2007 21.77 21.95 21.45 21.53 583,774 -0.35(-1.60%)
Sep 27, 2007 22.18 22.27 21.54 21.88 697,174 -0.11(-0.52%)
Sep 26, 2007 21.91 22.32 21.81 21.99 1,066,912 +0.27(+1.27%)
Sep 25, 2007 20.71 21.89 20.71 21.72 1,195,186 +1.18(+5.77%)
Sep 24, 2007 20.75 20.87 20.41 20.53 575,757 -0.18(-0.87%)
Sep 21, 2007 19.91 20.87 18.99 20.71 1,456,692 +0.47(+2.34%)
Sep 20, 2007 21.08 21.08 20.12 20.24 668,481 -0.62(-2.95%)
Sep 19, 2007 20.94 21.29 20.67 20.86 1,056,257 +0.00(+0.00%)
Sep 18, 2007 19.98 20.90 19.91 20.86 1,197,612 +0.94(+4.71%)
Sep 17, 2007 19.89 20.38 19.83 19.92 1,261,960 +0.01(+0.05%)
Sep 14, 2007 19.44 19.99 19.20 19.91 867,011 +0.27(+1.35%)
Sep 13, 2007 19.75 20.10 19.61 19.64 756,564 -0.05(-0.24%)
Sep 12, 2007 19.75 19.85 19.55 19.69 901,717 -0.09(-0.48%)
Sep 11, 2007 19.74 20.13 19.53 19.78 782,620 +0.19(+0.97%)
Sep 10, 2007 19.99 20.05 19.16 19.59 593,373 -0.35(-1.76%)
Sep 07, 2007 19.96 20.09 19.70 19.95 852,770 -0.49(-2.41%)
Sep 06, 2007 20.11 20.49 19.96 20.44 858,572 +0.44(+2.18%)
Sep 05, 2007 20.05 20.49 19.77 20.00 1,042,016 -0.03(-0.14%)
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.