Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2007 29.26 29.87 29.25 29.70 3,171,213 +0.43(+1.47%)
Dec 28, 2007 29.36 29.74 28.86 29.27 3,200,357 -0.21(-0.71%)
Dec 27, 2007 29.74 29.86 29.25 29.48 3,617,487 -0.20(-0.67%)
Dec 26, 2007 29.29 29.81 28.98 29.68 2,398,246 +0.38(+1.30%)
Dec 24, 2007 28.99 29.33 28.33 29.30 1,601,221 +0.53(+1.84%)
Dec 21, 2007 28.03 29.02 27.98 28.77 9,832,911 +0.82(+2.93%)
Dec 20, 2007 27.92 27.98 27.00 27.95 7,596,145 +1.15(+4.29%)
Dec 19, 2007 26.51 26.99 26.51 26.80 3,442,472 +0.11(+0.41%)
Dec 18, 2007 26.79 26.79 26.32 26.69 3,307,574 +0.09(+0.34%)
Dec 17, 2007 26.56 26.84 26.10 26.60 4,506,740 -0.12(-0.45%)
Dec 14, 2007 26.57 27.05 26.25 26.72 3,905,113 +0.22(+0.83%)
Dec 13, 2007 26.59 26.74 26.12 26.50 5,335,580 -0.10(-0.38%)
Dec 12, 2007 26.56 26.81 26.35 26.60 5,005,126 +0.25(+0.95%)
Dec 11, 2007 27.00 27.18 26.21 26.35 5,531,066 -0.64(-2.37%)
Dec 10, 2007 26.75 27.09 26.58 26.99 5,255,812 +0.20(+0.75%)
Dec 07, 2007 26.26 26.88 26.08 26.79 4,273,852 +0.64(+2.45%)
Dec 06, 2007 26.66 26.81 25.99 26.15 5,583,123 -0.43(-1.62%)
Dec 05, 2007 26.96 27.00 26.26 26.58 7,950,169 -0.16(-0.60%)
Dec 04, 2007 25.33 27.04 25.28 26.74 24,372,600 +1.77(+7.09%)
Dec 03, 2007 26.70 26.72 24.69 24.97 33,420,308 +2.82(+12.73%)
Nov 30, 2007 22.30 22.48 21.85 22.15 7,181,714 +0.18(+0.82%)
Nov 29, 2007 22.58 22.65 21.96 21.97 6,461,771 -0.61(-2.70%)
Nov 28, 2007 22.14 23.00 22.00 22.58 9,613,154 +1.04(+4.83%)
Nov 27, 2007 21.00 21.62 20.79 21.54 14,553,724 +2.61(+13.79%)
Nov 26, 2007 19.49 19.74 18.85 18.93 4,236,668 -0.56(-2.87%)
Nov 23, 2007 19.00 19.75 18.95 19.49 2,028,070 +0.57(+3.01%)
Nov 21, 2007 19.27 19.36 18.81 18.92 4,563,335 -0.66(-3.37%)
Nov 20, 2007 20.41 20.92 19.00 19.58 7,156,054 -0.80(-3.93%)
Nov 19, 2007 20.00 21.00 20.00 20.38 5,566,725 +0.21(+1.04%)
Nov 16, 2007 20.27 20.37 19.88 20.17 7,878,251 -0.58(-2.80%)
Nov 15, 2007 20.66 21.04 20.49 20.75 4,520,864 +0.02(+0.10%)
Nov 14, 2007 21.07 21.15 20.65 20.73 3,328,392 -0.26(-1.24%)
Nov 13, 2007 20.51 21.01 20.30 20.99 3,869,175 +0.64(+3.14%)
Nov 12, 2007 20.70 21.09 20.35 20.35 3,625,154 -0.36(-1.74%)
Nov 09, 2007 21.31 21.53 20.60 20.71 7,365,977 -1.00(-4.61%)
Nov 08, 2007 21.43 22.04 20.91 21.71 7,182,024 +0.21(+0.98%)
Nov 07, 2007 22.30 22.48 21.44 21.50 7,181,638 -1.03(-4.57%)
Nov 06, 2007 22.85 23.01 21.60 22.53 8,560,462 -0.37(-1.62%)
Nov 05, 2007 22.79 23.23 22.50 22.90 6,925,213 -0.15(-0.65%)
Nov 02, 2007 23.46 23.85 22.85 23.05 6,337,939 +0.04(+0.17%)
Nov 01, 2007 23.38 23.90 22.94 23.01 4,973,023 -0.64(-2.71%)
Oct 31, 2007 23.20 23.66 22.98 23.65 7,383,928 +0.68(+2.96%)
Oct 30, 2007 23.06 23.35 22.58 22.97 6,064,711 -0.26(-1.12%)
Oct 29, 2007 23.73 24.00 23.03 23.23 5,873,314 -0.44(-1.86%)
Oct 26, 2007 23.30 23.75 23.08 23.67 5,473,000 +0.74(+3.23%)
Oct 25, 2007 22.95 23.55 22.60 22.93 8,967,414 +0.58(+2.60%)
Oct 24, 2007 22.70 22.85 21.78 22.35 5,274,431 -0.51(-2.23%)
Oct 23, 2007 23.01 23.25 22.40 22.86 5,178,385 -0.12(-0.52%)
Oct 22, 2007 21.92 23.00 21.61 22.98 5,009,000 +0.98(+4.45%)
Oct 19, 2007 22.68 22.73 21.97 22.00 3,597,345 -0.59(-2.61%)
Oct 18, 2007 22.46 22.76 22.25 22.59 4,923,321 +0.17(+0.76%)
Oct 17, 2007 22.64 22.94 21.93 22.42 3,617,849 +0.04(+0.18%)
Oct 16, 2007 22.58 22.80 22.32 22.38 3,628,490 -0.22(-0.97%)
Oct 15, 2007 22.87 22.89 22.33 22.60 2,584,150 -0.25(-1.09%)
Oct 12, 2007 22.76 23.00 22.63 22.85 4,975,474 +0.36(+1.60%)
Oct 11, 2007 23.22 23.30 22.15 22.49 3,770,883 -0.63(-2.72%)
Oct 10, 2007 23.59 23.66 22.69 23.12 6,864,948 -0.43(-1.83%)
Oct 09, 2007 23.00 23.58 22.93 23.55 5,378,817 +0.64(+2.79%)
Oct 08, 2007 22.63 22.91 22.62 22.91 4,065,102 +0.22(+0.97%)
Oct 05, 2007 22.86 23.00 22.62 22.69 4,775,656 -0.05(-0.22%)
Oct 04, 2007 22.47 22.87 22.37 22.74 5,082,590 +0.27(+1.20%)
Oct 03, 2007 22.27 22.51 22.23 22.47 4,084,321 +0.21(+0.94%)
Oct 02, 2007 22.10 22.52 21.98 22.26 4,299,080 +0.07(+0.32%)
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.