Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2007 17.59 18.00 17.36 17.86 8,283,328 +1.32(+7.96%)
Nov 29, 2007 16.90 16.96 16.21 16.54 4,316,155 -0.44(-2.62%)
Nov 28, 2007 16.57 17.16 16.37 16.98 5,793,163 +0.81(+5.02%)
Nov 27, 2007 17.10 17.35 15.76 16.17 8,236,804 -0.62(-3.71%)
Nov 26, 2007 18.13 18.14 16.76 16.80 6,849,656 -1.74(-9.41%)
Nov 23, 2007 18.08 18.66 18.08 18.54 2,015,197 +0.62(+3.43%)
Nov 21, 2007 17.99 18.38 17.73 17.92 5,047,447 -0.76(-4.07%)
Nov 20, 2007 20.09 20.25 17.92 18.69 7,902,440 -1.33(-6.66%)
Nov 19, 2007 21.32 21.34 20.01 20.02 3,992,169 -1.39(-6.51%)
Nov 16, 2007 21.98 22.09 21.27 21.41 4,827,833 -0.53(-2.42%)
Nov 15, 2007 22.18 22.86 21.80 21.94 2,488,885 -0.43(-1.91%)
Nov 14, 2007 23.32 23.66 22.31 22.37 2,834,805 -0.37(-1.62%)
Nov 13, 2007 21.84 22.79 21.82 22.74 3,299,736 +1.03(+4.77%)
Nov 12, 2007 22.41 22.84 21.64 21.70 3,686,906 -0.13(-0.59%)
Nov 09, 2007 20.92 22.17 20.73 21.83 4,307,298 +0.59(+2.78%)
Nov 08, 2007 20.98 21.55 20.52 21.24 4,510,568 +0.03(+0.12%)
Nov 07, 2007 21.93 22.21 21.20 21.22 4,007,323 -1.14(-5.09%)
Nov 06, 2007 21.37 22.38 21.15 22.35 4,645,520 +0.97(+4.52%)
Nov 05, 2007 20.47 21.84 20.47 21.39 4,923,567 -0.08(-0.36%)
Nov 02, 2007 22.22 22.32 21.08 21.46 6,319,095 -0.66(-2.98%)
Nov 01, 2007 23.02 23.10 22.07 22.12 4,600,625 -1.50(-6.37%)
Oct 31, 2007 24.55 24.87 23.32 23.63 5,771,678 -0.65(-2.68%)
Oct 30, 2007 23.84 24.48 23.37 24.28 3,618,331 +0.49(+2.05%)
Oct 29, 2007 23.53 24.12 23.35 23.79 3,336,258 +0.21(+0.91%)
Oct 26, 2007 22.96 23.73 22.49 23.57 4,318,756 +1.05(+4.67%)
Oct 25, 2007 23.03 23.85 22.24 22.52 4,751,772 -0.39(-1.72%)
Oct 24, 2007 22.82 23.26 22.05 22.92 6,724,893 -0.32(-1.40%)
Oct 23, 2007 23.77 23.93 22.96 23.24 4,221,034 -0.05(-0.22%)
Oct 22, 2007 21.66 23.51 21.46 23.29 6,598,343 +1.32(+5.99%)
Oct 19, 2007 21.63 22.27 21.45 21.98 6,858,753 +0.02(+0.08%)
Oct 18, 2007 21.94 22.27 21.63 21.96 4,141,981 -0.28(-1.27%)
Oct 17, 2007 22.82 23.10 21.75 22.24 5,464,926 -0.44(-1.96%)
Oct 16, 2007 23.54 23.55 22.60 22.69 4,453,501 -0.99(-4.19%)
Oct 15, 2007 24.16 24.31 23.51 23.68 4,842,759 -1.06(-4.28%)
Oct 12, 2007 25.32 25.32 24.28 24.74 4,343,441 -0.56(-2.23%)
Oct 11, 2007 26.05 26.15 25.15 25.30 6,033,623 -0.26(-1.00%)
Oct 10, 2007 25.36 25.85 25.00 25.56 4,936,395 +0.25(+0.98%)
Oct 09, 2007 24.80 25.43 24.29 25.31 4,223,057 +0.73(+2.96%)
Oct 08, 2007 25.18 25.30 24.36 24.58 3,209,907 -0.55(-2.18%)
Oct 05, 2007 24.69 25.19 24.21 25.13 5,848,542 +1.11(+4.63%)
Oct 04, 2007 24.85 24.88 23.14 24.02 7,881,515 -0.53(-2.16%)
Oct 03, 2007 23.21 25.21 23.12 24.55 11,430,811 +1.26(+5.39%)
Oct 02, 2007 22.24 23.86 22.24 23.29 9,443,798 +1.09(+4.93%)
Oct 01, 2007 21.80 22.35 21.48 22.20 6,990,378 +0.78(+3.63%)
Sep 28, 2007 21.31 21.60 20.90 21.42 6,899,071 +0.30(+1.42%)
Sep 27, 2007 20.60 21.33 20.34 21.12 11,114,699 +0.53(+2.57%)
Sep 26, 2007 21.64 21.77 20.33 20.59 7,239,102 -0.85(-3.99%)
Sep 25, 2007 21.03 21.82 21.02 21.45 8,024,685 -0.56(-2.53%)
Sep 24, 2007 23.42 23.47 21.98 22.00 4,127,357 -1.31(-5.61%)
Sep 21, 2007 23.74 23.74 22.83 23.31 3,829,496 -0.09(-0.37%)
Sep 20, 2007 24.74 25.10 23.31 23.39 4,624,222 -1.67(-6.65%)
Sep 19, 2007 25.30 27.09 24.49 25.06 8,450,945 +0.13(+0.51%)
Sep 18, 2007 24.10 25.05 23.45 24.93 10,213,042 +0.90(+3.73%)
Sep 17, 2007 23.42 24.14 23.26 24.04 3,644,063 +0.46(+1.96%)
Sep 14, 2007 22.52 23.61 22.31 23.57 3,158,664 +0.76(+3.33%)
Sep 13, 2007 22.61 23.10 22.32 22.81 2,910,173 +0.37(+1.64%)
Sep 12, 2007 22.52 22.80 22.18 22.45 4,170,293 -0.25(-1.09%)
Sep 11, 2007 22.92 23.23 22.48 22.69 3,294,609 -0.09(-0.38%)
Sep 10, 2007 23.89 24.00 22.69 22.78 4,206,912 -1.10(-4.62%)
Sep 07, 2007 23.93 24.22 23.30 23.88 3,679,629 -0.74(-2.99%)
Sep 06, 2007 25.17 25.20 24.24 24.62 2,600,496 -0.38(-1.54%)
Sep 05, 2007 25.95 25.95 24.80 25.00 4,151,691 -1.30(-4.94%)
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.