Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2007 25.68 25.83 25.13 25.44 93,555,080 +0.01(+0.03%)
Nov 29, 2007 25.42 25.69 25.22 25.43 70,813,000 -0.08(-0.33%)
Nov 28, 2007 25.27 25.66 24.91 25.51 117,011,336 +0.48(+1.94%)
Nov 27, 2007 25.19 25.44 24.74 25.03 111,054,360 +0.07(+0.27%)
Nov 26, 2007 25.81 26.02 24.93 24.96 106,093,992 -0.86(-3.34%)
Nov 23, 2007 26.01 26.07 25.52 25.82 44,207,844 -0.09(-0.35%)
Nov 21, 2007 26.04 26.29 25.88 25.91 118,244,976 -0.26(-1.01%)
Nov 20, 2007 25.91 26.47 25.82 26.18 132,086,552 +0.47(+1.83%)
Nov 19, 2007 25.71 25.92 25.64 25.71 83,233,368 -0.10(-0.38%)
Nov 16, 2007 25.63 25.94 25.52 25.81 93,936,296 +0.25(+0.98%)
Nov 15, 2007 25.56 25.82 25.40 25.56 83,364,176 -0.13(-0.50%)
Nov 14, 2007 26.21 26.31 25.55 25.69 111,004,632 -0.40(-1.54%)
Nov 13, 2007 25.39 26.25 25.32 26.09 137,728,752 +0.82(+3.24%)
Nov 12, 2007 25.23 25.52 25.00 25.27 111,918,896 -0.26(-1.04%)
Nov 09, 2007 25.88 26.15 25.48 25.54 165,268,704 -0.76(-2.91%)
Nov 08, 2007 26.95 27.18 26.04 26.30 176,660,384 -0.59(-2.20%)
Nov 07, 2007 27.28 27.38 26.84 26.89 98,900,552 -0.67(-2.44%)
Nov 06, 2007 27.70 27.75 27.16 27.56 133,310,704 -0.24(-0.87%)
Nov 05, 2007 27.83 28.09 27.73 27.81 99,697,968 -0.25(-0.89%)
Nov 02, 2007 28.18 28.39 27.57 28.06 127,325,904 +0.00(+0.00%)
Nov 01, 2007 27.66 28.38 27.53 28.06 200,833,536 +0.19(+0.68%)
Oct 31, 2007 26.89 28.01 26.88 27.87 245,149,264 +0.94(+3.49%)
Oct 30, 2007 26.02 26.94 26.01 26.93 141,713,680 +0.76(+2.89%)
Oct 29, 2007 26.38 26.72 26.08 26.17 151,432,368 -0.35(-1.31%)
Oct 26, 2007 27.26 27.28 26.16 26.52 380,549,536 +2.30(+9.50%)
Oct 25, 2007 23.90 24.39 23.84 24.22 222,793,456 +0.56(+2.37%)
Oct 24, 2007 23.36 23.70 23.09 23.66 102,913,848 +0.27(+1.13%)
Oct 23, 2007 23.25 23.56 23.25 23.39 65,926,308 +0.30(+1.28%)
Oct 22, 2007 22.80 23.24 22.80 23.10 77,648,784 +0.26(+1.13%)
Oct 19, 2007 23.54 23.54 22.80 22.84 99,260,744 -0.75(-3.18%)
Oct 18, 2007 23.64 23.64 23.19 23.59 64,998,916 +0.06(+0.26%)
Oct 17, 2007 23.28 23.64 23.20 23.53 113,711,032 +0.58(+2.51%)
Oct 16, 2007 22.89 23.15 22.89 22.95 74,309,696 +0.21(+0.93%)
Oct 15, 2007 22.79 22.96 22.71 22.74 62,259,020 -0.10(-0.43%)
Oct 12, 2007 22.73 23.01 22.67 22.84 41,080,000 +0.20(+0.87%)
Oct 11, 2007 22.94 23.19 22.55 22.64 67,028,336 -0.24(-1.06%)
Oct 10, 2007 22.74 22.99 22.73 22.89 42,588,164 +0.10(+0.43%)
Oct 09, 2007 22.73 23.01 22.71 22.79 84,031,952 +0.20(+0.87%)
Oct 08, 2007 22.45 22.60 22.41 22.59 39,977,348 +0.00(+0.00%)
Oct 05, 2007 22.63 22.70 22.51 22.59 59,460,356 +0.10(+0.44%)
Oct 04, 2007 22.38 22.54 22.29 22.49 49,996,840 +0.19(+0.87%)
Oct 03, 2007 22.49 22.60 22.17 22.30 49,673,072 -0.19(-0.83%)
Oct 02, 2007 22.48 22.60 22.39 22.48 44,515,360 -0.05(-0.24%)
Oct 01, 2007 22.30 22.55 22.27 22.54 57,927,336 +0.23(+1.05%)
Sep 28, 2007 22.33 22.48 22.13 22.30 60,493,260 -0.02(-0.10%)
Sep 27, 2007 22.48 22.50 22.29 22.33 54,087,928 -0.01(-0.03%)
Sep 26, 2007 22.47 22.60 22.32 22.33 79,696,832 -0.05(-0.20%)
Sep 25, 2007 22.06 22.38 22.04 22.38 99,734,632 +0.36(+1.65%)
Sep 24, 2007 21.81 22.42 21.80 22.02 137,937,616 +0.33(+1.50%)
Sep 21, 2007 21.72 21.81 21.53 21.69 179,143,744 +0.17(+0.81%)
Sep 20, 2007 21.56 21.64 21.46 21.52 88,683,888 -0.19(-0.87%)
Sep 19, 2007 21.86 21.89 21.42 21.70 124,439,304 -0.20(-0.90%)
Sep 18, 2007 21.73 21.93 21.40 21.90 102,321,320 +0.16(+0.71%)
Sep 17, 2007 21.80 21.86 21.67 21.75 52,199,284 -0.24(-1.08%)
Sep 14, 2007 21.94 22.04 21.86 21.99 44,233,096 -0.09(-0.41%)
Sep 13, 2007 22.05 22.15 21.92 22.08 46,574,756 +0.17(+0.79%)
Sep 12, 2007 21.81 22.08 21.80 21.90 55,959,272 +0.00(+0.00%)
Sep 11, 2007 21.67 21.92 21.64 21.90 45,375,008 +0.34(+1.58%)
Sep 10, 2007 21.70 21.77 21.51 21.56 49,200,144 +0.03(+0.14%)
Sep 07, 2007 21.67 21.83 21.44 21.53 68,863,448 -0.36(-1.63%)
Sep 06, 2007 21.62 21.96 21.61 21.89 59,976,916 +0.33(+1.51%)
Sep 05, 2007 21.69 21.75 21.52 21.56 62,967,432 -0.25(-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.