Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2007 23.95 24.38 23.59 23.92 847,887 +0.25(+1.07%)
Nov 29, 2007 23.53 23.80 23.27 23.66 588,555 +0.12(+0.52%)
Nov 28, 2007 22.88 23.66 22.69 23.54 825,648 +1.00(+4.46%)
Nov 27, 2007 22.12 22.75 22.12 22.54 668,981 +0.43(+1.95%)
Nov 26, 2007 22.36 22.92 22.05 22.11 636,411 -0.30(-1.34%)
Nov 23, 2007 22.36 22.60 22.08 22.41 339,815 +0.26(+1.19%)
Nov 21, 2007 22.40 22.48 21.98 22.14 764,215 -0.43(-1.91%)
Nov 20, 2007 22.68 23.04 21.95 22.57 1,089,219 -0.19(-0.83%)
Nov 19, 2007 23.07 23.17 22.71 22.76 771,160 -0.57(-2.45%)
Nov 16, 2007 23.33 23.72 23.04 23.34 983,462 +0.20(+0.85%)
Nov 15, 2007 23.17 23.46 22.87 23.14 692,516 -0.19(-0.81%)
Nov 14, 2007 23.66 23.94 23.22 23.33 1,075,461 -0.15(-0.64%)
Nov 13, 2007 22.63 23.48 22.46 23.48 902,944 +1.01(+4.52%)
Nov 12, 2007 22.65 23.28 22.35 22.46 879,436 -0.25(-1.12%)
Nov 09, 2007 23.06 23.26 22.37 22.72 943,304 -0.65(-2.77%)
Nov 08, 2007 23.37 23.48 22.79 23.36 890,066 +0.24(+1.06%)
Nov 07, 2007 22.99 23.48 22.99 23.12 1,074,886 -0.35(-1.48%)
Nov 06, 2007 22.99 23.50 22.82 23.47 850,869 +0.68(+2.97%)
Nov 05, 2007 23.18 23.30 22.46 22.79 692,021 -0.39(-1.70%)
Nov 02, 2007 23.58 23.85 22.88 23.18 885,799 +0.46(+2.03%)
Nov 01, 2007 23.08 23.19 22.39 22.72 890,804 -0.78(-3.32%)
Oct 31, 2007 22.80 23.57 22.63 23.50 705,508 +0.72(+3.17%)
Oct 30, 2007 23.04 23.19 22.66 22.78 659,610 -0.41(-1.78%)
Oct 29, 2007 23.34 23.46 22.96 23.19 516,804 -0.11(-0.48%)
Oct 26, 2007 23.18 23.41 22.91 23.31 437,042 +0.54(+2.39%)
Oct 25, 2007 23.18 23.47 22.55 22.76 847,675 -0.25(-1.10%)
Oct 24, 2007 22.08 23.30 21.80 23.02 1,575,759 +0.69(+3.11%)
Oct 23, 2007 21.14 22.41 21.05 22.32 2,944,818 +2.50(+12.60%)
Oct 22, 2007 19.18 19.94 18.73 19.82 1,797,369 +0.57(+2.98%)
Oct 19, 2007 20.25 20.41 19.20 19.25 898,791 -1.03(-5.09%)
Oct 18, 2007 20.61 20.74 20.17 20.28 555,461 -0.41(-2.00%)
Oct 17, 2007 20.51 20.91 20.23 20.70 1,165,446 +0.54(+2.70%)
Oct 16, 2007 20.53 20.72 20.04 20.15 683,784 -0.47(-2.28%)
Oct 15, 2007 21.17 21.25 20.47 20.62 596,034 -0.57(-2.70%)
Oct 12, 2007 20.97 21.37 20.74 21.19 635,010 +0.37(+1.76%)
Oct 11, 2007 21.63 21.78 20.47 20.83 909,227 -0.69(-3.23%)
Oct 10, 2007 21.72 22.22 21.08 21.52 1,036,591 -0.20(-0.91%)
Oct 09, 2007 21.95 22.11 21.52 21.72 852,360 -0.22(-0.98%)
Oct 08, 2007 21.64 22.00 21.57 21.94 615,522 +0.29(+1.34%)
Oct 05, 2007 21.65 21.76 21.19 21.64 1,151,709 +0.14(+0.66%)
Oct 04, 2007 21.42 21.64 21.03 21.50 830,849 +0.12(+0.57%)
Oct 03, 2007 21.16 21.66 21.12 21.38 626,384 +0.06(+0.26%)
Oct 02, 2007 21.90 22.06 21.18 21.33 799,434 -0.51(-2.32%)
Oct 01, 2007 21.32 22.01 21.28 21.83 615,203 +0.51(+2.38%)
Sep 28, 2007 21.57 21.74 21.25 21.33 589,325 -0.35(-1.60%)
Sep 27, 2007 21.97 22.06 21.34 21.67 703,804 -0.11(-0.52%)
Sep 26, 2007 21.70 22.11 21.61 21.79 1,077,058 +0.27(+1.27%)
Sep 25, 2007 20.52 21.68 20.52 21.51 1,206,552 +1.17(+5.77%)
Sep 24, 2007 20.56 20.68 20.22 20.34 581,232 -0.18(-0.87%)
Sep 21, 2007 19.72 20.68 18.81 20.52 1,470,545 +0.47(+2.34%)
Sep 20, 2007 20.88 20.88 19.93 20.05 674,838 -0.61(-2.95%)
Sep 19, 2007 20.74 21.09 20.47 20.66 1,066,302 +0.00(+0.00%)
Sep 18, 2007 19.79 20.71 19.72 20.66 1,209,001 +0.93(+4.71%)
Sep 17, 2007 19.70 20.19 19.64 19.73 1,273,961 +0.01(+0.05%)
Sep 14, 2007 19.26 19.80 19.02 19.72 875,256 +0.26(+1.35%)
Sep 13, 2007 19.56 19.91 19.43 19.46 763,759 -0.05(-0.24%)
Sep 12, 2007 19.56 19.66 19.36 19.50 910,292 -0.09(-0.48%)
Sep 11, 2007 19.55 19.95 19.34 19.60 790,062 +0.19(+0.97%)
Sep 10, 2007 19.80 19.86 18.98 19.41 599,016 -0.35(-1.76%)
Sep 07, 2007 19.78 19.90 19.51 19.76 860,879 -0.49(-2.41%)
Sep 06, 2007 19.92 20.29 19.78 20.25 866,737 +0.43(+2.18%)
Sep 05, 2007 19.86 20.29 19.58 19.81 1,051,926 -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.