Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2007 27.18 27.25 26.89 26.95 45,881,044 -0.39(-1.44%)
Dec 28, 2007 27.33 27.43 27.00 27.35 43,392,804 +0.11(+0.42%)
Dec 27, 2007 27.52 27.67 27.21 27.23 44,000,396 -0.48(-1.75%)
Dec 26, 2007 27.56 27.74 27.45 27.72 39,960,192 +0.02(+0.08%)
Dec 24, 2007 27.35 27.80 27.29 27.69 39,128,304 +0.39(+1.44%)
Dec 21, 2007 27.18 27.30 27.07 27.30 110,466,808 +0.41(+1.52%)
Dec 20, 2007 26.72 27.10 26.56 26.89 78,384,688 +0.55(+2.10%)
Dec 19, 2007 26.26 26.60 26.03 26.34 77,213,536 +0.04(+0.14%)
Dec 18, 2007 26.22 26.50 25.90 26.30 69,718,616 +0.27(+1.02%)
Dec 17, 2007 26.52 26.60 26.01 26.04 76,733,360 -0.70(-2.61%)
Dec 14, 2007 26.54 27.13 26.50 26.73 93,948,792 +0.07(+0.26%)
Dec 13, 2007 26.10 26.84 25.95 26.66 97,646,768 +0.57(+2.18%)
Dec 12, 2007 26.20 26.57 25.69 26.10 83,672,592 +0.28(+1.09%)
Dec 11, 2007 26.29 26.49 25.69 25.82 72,743,384 -0.50(-1.90%)
Dec 10, 2007 26.22 26.46 26.10 26.32 47,662,492 +0.17(+0.67%)
Dec 07, 2007 26.20 26.27 25.91 26.14 53,854,120 -0.02(-0.06%)
Dec 06, 2007 25.94 26.20 25.64 26.16 66,850,128 +0.30(+1.17%)
Dec 05, 2007 25.09 26.13 25.01 25.85 112,114,072 +1.04(+4.21%)
Dec 04, 2007 24.79 25.16 24.70 24.81 72,386,912 -0.11(-0.46%)
Dec 03, 2007 25.36 25.47 24.74 24.92 81,516,688 -0.51(-2.02%)
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%)
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.