Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2007 21.01 22.39 20.50 21.60 4,763,213 +0.52(+2.47%)
Dec 28, 2007 22.20 22.20 21.01 21.08 3,465,039 -1.01(-4.57%)
Dec 27, 2007 22.92 23.17 21.88 22.09 3,085,330 -1.22(-5.23%)
Dec 26, 2007 23.50 23.70 23.04 23.31 2,387,910 -0.33(-1.40%)
Dec 24, 2007 22.95 23.73 22.94 23.64 1,319,100 +0.78(+3.41%)
Dec 21, 2007 22.83 23.00 22.21 22.86 2,783,785 +0.29(+1.28%)
Dec 20, 2007 22.01 22.72 21.63 22.57 3,381,001 +0.70(+3.20%)
Dec 19, 2007 22.22 22.46 21.51 21.87 2,662,150 -0.54(-2.41%)
Dec 18, 2007 22.45 22.87 21.95 22.41 2,567,420 +0.21(+0.95%)
Dec 17, 2007 22.04 23.08 21.66 22.20 3,363,950 +0.02(+0.09%)
Dec 14, 2007 22.20 23.10 21.90 22.18 4,056,400 -0.41(-1.81%)
Dec 13, 2007 21.57 22.83 21.34 22.59 3,993,962 +0.69(+3.15%)
Dec 12, 2007 22.88 23.25 21.23 21.90 5,427,890 +0.22(+1.01%)
Dec 11, 2007 24.42 24.99 21.47 21.68 7,078,509 -2.77(-11.33%)
Dec 10, 2007 23.88 24.82 23.37 24.45 2,979,615 +0.75(+3.16%)
Dec 07, 2007 24.25 24.90 23.15 23.70 4,833,399 -0.55(-2.27%)
Dec 06, 2007 21.73 24.34 20.80 24.25 8,232,415 +3.37(+16.14%)
Dec 05, 2007 20.52 21.07 20.52 20.88 3,599,800 +0.47(+2.30%)
Dec 04, 2007 20.50 20.77 20.00 20.41 3,168,900 -0.25(-1.21%)
Dec 03, 2007 20.80 21.21 20.43 20.66 4,614,600 -0.23(-1.10%)
Nov 30, 2007 20.58 21.06 20.31 20.89 7,080,258 +1.54(+7.96%)
Nov 29, 2007 19.77 19.84 18.96 19.35 3,689,277 -0.52(-2.62%)
Nov 28, 2007 19.38 20.08 19.15 19.87 4,951,764 +0.95(+5.02%)
Nov 27, 2007 20.00 20.30 18.44 18.92 7,040,491 -0.73(-3.72%)
Nov 26, 2007 21.21 21.22 19.61 19.65 5,854,812 -2.04(-9.41%)
Nov 23, 2007 21.15 21.83 21.15 21.69 1,722,510 +0.72(+3.43%)
Nov 21, 2007 21.05 21.50 20.74 20.97 4,314,356 -0.89(-4.07%)
Nov 20, 2007 23.50 23.69 20.96 21.86 6,754,690 -1.56(-6.66%)
Nov 19, 2007 24.94 24.97 23.41 23.42 3,412,347 -1.63(-6.51%)
Nov 16, 2007 25.72 25.84 24.88 25.05 4,126,639 -0.62(-2.42%)
Nov 15, 2007 25.95 26.74 25.50 25.67 2,127,400 -0.50(-1.91%)
Nov 14, 2007 27.28 27.68 26.10 26.17 2,423,078 -0.43(-1.62%)
Nov 13, 2007 25.55 26.66 25.53 26.60 2,820,483 +1.21(+4.77%)
Nov 12, 2007 26.22 26.72 25.32 25.39 3,151,420 -0.15(-0.59%)
Nov 09, 2007 24.47 25.94 24.25 25.54 3,681,706 +0.69(+2.78%)
Nov 08, 2007 24.55 25.21 24.01 24.85 3,855,453 +0.03(+0.12%)
Nov 07, 2007 25.66 25.98 24.80 24.82 3,425,300 -1.33(-5.09%)
Nov 06, 2007 25.00 26.18 24.74 26.15 3,970,805 +1.13(+4.52%)
Nov 05, 2007 23.95 25.55 23.95 25.02 4,208,468 -0.09(-0.36%)
Nov 02, 2007 26.00 26.11 24.66 25.11 5,401,310 -0.77(-2.98%)
Nov 01, 2007 26.93 27.03 25.82 25.88 3,932,430 -1.76(-6.37%)
Oct 31, 2007 28.72 29.10 27.28 27.64 4,933,400 -0.76(-2.68%)
Oct 30, 2007 27.89 28.64 27.34 28.40 3,092,805 +0.57(+2.05%)
Oct 29, 2007 27.53 28.22 27.32 27.83 2,851,700 +0.25(+0.91%)
Oct 26, 2007 26.86 27.76 26.31 27.58 3,691,500 +1.23(+4.67%)
Oct 25, 2007 26.94 27.90 26.02 26.35 4,061,625 -0.46(-1.72%)
Oct 24, 2007 26.70 27.21 25.80 26.81 5,748,170 -0.38(-1.40%)
Oct 23, 2007 27.81 28.00 26.86 27.19 3,607,971 -0.06(-0.22%)
Oct 22, 2007 25.34 27.50 25.11 27.25 5,640,000 +1.54(+5.99%)
Oct 19, 2007 25.31 26.06 25.10 25.71 5,862,588 +0.02(+0.08%)
Oct 18, 2007 25.67 26.05 25.30 25.69 3,540,400 -0.33(-1.27%)
Oct 17, 2007 26.70 27.02 25.45 26.02 4,671,200 -0.52(-1.96%)
Oct 16, 2007 27.54 27.55 26.44 26.54 3,806,675 -1.16(-4.19%)
Oct 15, 2007 28.27 28.44 27.50 27.70 4,139,397 -1.24(-4.28%)
Oct 12, 2007 29.62 29.62 28.41 28.94 3,712,600 -0.66(-2.23%)
Oct 11, 2007 30.48 30.59 29.42 29.60 5,157,300 -0.30(-1.00%)
Oct 10, 2007 29.67 30.24 29.25 29.90 4,219,433 +0.29(+0.98%)
Oct 09, 2007 29.01 29.75 28.42 29.61 3,609,700 +0.85(+2.96%)
Oct 08, 2007 29.46 29.60 28.50 28.76 2,743,700 -0.64(-2.18%)
Oct 05, 2007 28.89 29.47 28.32 29.40 4,999,100 +1.30(+4.63%)
Oct 04, 2007 29.07 29.11 27.07 28.10 6,736,804 -0.62(-2.16%)
Oct 03, 2007 27.15 29.49 27.05 28.72 9,770,600 +1.47(+5.39%)
Oct 02, 2007 26.02 27.91 26.02 27.25 8,072,181 +1.28(+4.93%)
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.