Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2007 23.07 23.07 22.53 22.70 616,175 -0.53(-2.29%)
Dec 28, 2007 23.03 23.46 23.03 23.23 354,698 +0.21(+0.89%)
Dec 27, 2007 23.95 24.20 23.02 23.02 611,404 -0.93(-3.86%)
Dec 26, 2007 24.02 24.05 23.40 23.95 619,748 -0.12(-0.50%)
Dec 24, 2007 23.99 24.23 23.52 24.07 352,827 +0.46(+1.94%)
Dec 21, 2007 23.89 24.15 23.31 23.61 1,849,297 +0.07(+0.32%)
Dec 20, 2007 23.52 23.56 22.99 23.54 1,466,193 +0.15(+0.64%)
Dec 19, 2007 23.27 23.47 23.15 23.39 1,665,394 +0.03(+0.12%)
Dec 18, 2007 23.06 23.41 22.93 23.36 755,231 +0.53(+2.33%)
Dec 17, 2007 23.03 23.47 22.83 22.83 858,255 -0.31(-1.33%)
Dec 14, 2007 23.00 23.72 22.88 23.13 539,084 -0.31(-1.32%)
Dec 13, 2007 23.67 23.89 22.85 23.44 951,608 -0.38(-1.61%)
Dec 12, 2007 24.45 24.75 23.20 23.83 1,315,883 +0.08(+0.35%)
Dec 11, 2007 24.86 24.98 23.71 23.74 1,163,540 -0.94(-3.82%)
Dec 10, 2007 25.15 25.24 24.56 24.69 1,396,055 -0.36(-1.42%)
Dec 07, 2007 25.42 25.42 24.93 25.04 1,152,328 +0.21(+0.83%)
Dec 06, 2007 24.50 24.92 24.50 24.84 1,054,744 +0.43(+1.76%)
Dec 05, 2007 24.17 24.41 23.66 24.41 692,282 +0.75(+3.16%)
Dec 04, 2007 23.32 23.88 22.73 23.66 744,566 +0.08(+0.36%)
Dec 03, 2007 23.53 23.99 23.53 23.57 579,118 -0.23(-0.98%)
Nov 30, 2007 23.84 24.27 23.48 23.81 851,793 +0.25(+1.07%)
Nov 29, 2007 23.42 23.69 23.16 23.56 591,266 +0.12(+0.52%)
Nov 28, 2007 22.77 23.56 22.58 23.43 829,451 +1.00(+4.46%)
Nov 27, 2007 22.02 22.65 22.02 22.43 672,063 +0.43(+1.95%)
Nov 26, 2007 22.26 22.82 21.95 22.00 639,342 -0.30(-1.34%)
Nov 23, 2007 22.26 22.50 21.98 22.30 341,380 +0.26(+1.19%)
Nov 21, 2007 22.29 22.38 21.88 22.04 767,735 -0.43(-1.91%)
Nov 20, 2007 22.57 22.94 21.85 22.47 1,094,237 -0.19(-0.82%)
Nov 19, 2007 22.97 23.06 22.60 22.66 774,712 -0.57(-2.45%)
Nov 16, 2007 23.22 23.61 22.94 23.23 987,992 +0.20(+0.85%)
Nov 15, 2007 23.06 23.35 22.76 23.03 695,706 -0.19(-0.81%)
Nov 14, 2007 23.56 23.83 23.12 23.22 1,080,415 -0.15(-0.64%)
Nov 13, 2007 22.53 23.37 22.36 23.37 907,103 +1.01(+4.52%)
Nov 12, 2007 22.55 23.17 22.25 22.36 883,487 -0.25(-1.12%)
Nov 09, 2007 22.96 23.15 22.27 22.61 947,649 -0.64(-2.77%)
Nov 08, 2007 23.27 23.37 22.69 23.26 894,166 +0.24(+1.06%)
Nov 07, 2007 22.88 23.37 22.88 23.01 1,079,837 -0.35(-1.48%)
Nov 06, 2007 22.88 23.40 22.71 23.36 854,789 +0.67(+2.97%)
Nov 05, 2007 23.08 23.19 22.36 22.69 695,208 -0.39(-1.70%)
Nov 02, 2007 23.47 23.74 22.77 23.08 889,879 +0.46(+2.02%)
Nov 01, 2007 22.98 23.09 22.28 22.62 894,907 -0.78(-3.32%)
Oct 31, 2007 22.70 23.46 22.53 23.40 708,758 +0.72(+3.17%)
Oct 30, 2007 22.94 23.09 22.56 22.68 662,648 -0.41(-1.78%)
Oct 29, 2007 23.23 23.35 22.85 23.09 519,185 -0.11(-0.48%)
Oct 26, 2007 23.07 23.30 22.81 23.20 439,055 +0.54(+2.39%)
Oct 25, 2007 23.08 23.36 22.44 22.66 851,579 -0.25(-1.10%)
Oct 24, 2007 21.98 23.19 21.70 22.91 1,583,018 +0.69(+3.11%)
Oct 23, 2007 21.04 22.30 20.96 22.22 2,958,383 +2.49(+12.60%)
Oct 22, 2007 19.09 19.84 18.65 19.73 1,805,648 +0.57(+2.98%)
Oct 19, 2007 20.15 20.32 19.12 19.16 902,931 -1.03(-5.09%)
Oct 18, 2007 20.52 20.65 20.08 20.19 558,020 -0.41(-2.00%)
Oct 17, 2007 20.41 20.82 20.13 20.60 1,170,815 +0.54(+2.70%)
Oct 16, 2007 20.43 20.63 19.95 20.06 686,933 -0.47(-2.28%)
Oct 15, 2007 21.07 21.15 20.38 20.53 598,780 -0.57(-2.70%)
Oct 12, 2007 20.87 21.27 20.65 21.10 637,935 +0.36(+1.76%)
Oct 11, 2007 21.53 21.68 20.38 20.73 913,415 -0.69(-3.23%)
Oct 10, 2007 21.62 22.12 20.98 21.42 1,041,366 -0.20(-0.91%)
Oct 09, 2007 21.85 22.00 21.42 21.62 856,286 -0.21(-0.98%)
Oct 08, 2007 21.55 21.90 21.47 21.84 618,358 +0.29(+1.35%)
Oct 05, 2007 21.55 21.66 21.10 21.55 1,157,014 +0.14(+0.65%)
Oct 04, 2007 21.32 21.54 20.94 21.41 834,676 +0.12(+0.57%)
Oct 03, 2007 21.06 21.56 21.02 21.28 629,270 +0.06(+0.26%)
Oct 02, 2007 21.80 21.96 21.08 21.23 803,116 -0.50(-2.32%)
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.