Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2007 25.91 26.61 25.40 26.29 3,031,594 +0.69(+2.70%)
Nov 29, 2007 25.38 25.71 25.01 25.60 1,824,916 -0.05(-0.19%)
Nov 28, 2007 25.67 26.10 25.33 25.65 3,181,781 +0.23(+0.90%)
Nov 27, 2007 24.35 25.54 24.35 25.42 3,289,514 +0.32(+1.27%)
Nov 26, 2007 26.26 26.26 25.03 25.10 2,751,626 -1.26(-4.78%)
Nov 23, 2007 26.18 26.45 26.11 26.36 630,800 +0.25(+0.96%)
Nov 21, 2007 26.24 26.38 25.63 26.11 2,292,400 -0.27(-1.02%)
Nov 20, 2007 27.06 27.42 25.84 26.38 2,211,700 -0.62(-2.30%)
Nov 19, 2007 27.25 27.46 26.88 27.00 1,920,435 -0.50(-1.82%)
Nov 16, 2007 28.19 28.19 27.10 27.50 1,694,600 -0.56(-2.00%)
Nov 15, 2007 27.91 28.33 27.64 28.06 1,343,600 +0.06(+0.21%)
Nov 14, 2007 29.07 29.36 28.00 28.00 1,401,230 -0.86(-2.98%)
Nov 13, 2007 27.87 28.95 27.87 28.86 1,052,600 +0.90(+3.22%)
Nov 12, 2007 27.75 28.57 27.67 27.96 1,851,400 +0.05(+0.18%)
Nov 09, 2007 28.19 28.19 27.38 27.91 2,764,900 -0.68(-2.38%)
Nov 08, 2007 28.79 29.03 28.03 28.59 2,320,833 -0.07(-0.24%)
Nov 07, 2007 30.00 30.00 28.65 28.66 1,831,505 -1.57(-5.19%)
Nov 06, 2007 29.92 30.26 29.40 30.23 1,692,695 +0.33(+1.10%)
Nov 05, 2007 30.00 30.06 29.00 29.90 1,975,990 -0.07(-0.23%)
Nov 02, 2007 31.03 31.27 29.58 29.97 2,130,700 -1.46(-4.65%)
Nov 01, 2007 31.87 32.02 31.35 31.43 1,321,700 -0.72(-2.24%)
Oct 31, 2007 32.10 32.51 31.69 32.15 1,340,200 +0.32(+1.01%)
Oct 30, 2007 31.76 32.27 31.71 31.83 917,600 -0.14(-0.44%)
Oct 29, 2007 32.94 32.94 31.89 31.97 803,800 -0.70(-2.14%)
Oct 26, 2007 33.00 33.00 32.10 32.67 755,000 +0.21(+0.65%)
Oct 25, 2007 32.47 32.61 31.80 32.46 973,800 +0.28(+0.87%)
Oct 24, 2007 32.23 32.29 31.60 32.18 1,232,600 -0.26(-0.80%)
Oct 23, 2007 32.58 32.72 31.90 32.44 876,300 +0.15(+0.46%)
Oct 22, 2007 32.00 32.58 31.79 32.29 1,045,300 +0.09(+0.28%)
Oct 19, 2007 33.00 33.18 32.20 32.20 961,700 -0.93(-2.81%)
Oct 18, 2007 32.83 33.58 32.32 33.13 721,100 +0.17(+0.52%)
Oct 17, 2007 33.58 33.59 32.53 32.96 1,344,600 -0.32(-0.96%)
Oct 16, 2007 33.77 33.77 33.17 33.28 1,130,200 -0.62(-1.83%)
Oct 15, 2007 34.29 34.57 33.72 33.90 1,052,000 -0.47(-1.37%)
Oct 12, 2007 34.70 34.96 34.31 34.37 633,800 -0.39(-1.12%)
Oct 11, 2007 35.10 35.40 34.60 34.76 1,546,600 -0.33(-0.94%)
Oct 10, 2007 34.52 35.17 34.02 35.09 1,989,800 +0.54(+1.56%)
Oct 09, 2007 34.46 34.61 34.02 34.55 1,318,100 +0.07(+0.20%)
Oct 08, 2007 34.68 34.78 34.23 34.48 2,200,000 -0.41(-1.18%)
Oct 05, 2007 34.39 35.00 34.14 34.89 2,220,613 +0.73(+2.14%)
Oct 04, 2007 34.13 34.27 33.67 34.16 1,280,300 +0.05(+0.15%)
Oct 03, 2007 34.00 34.19 33.74 34.11 1,689,500 -0.04(-0.12%)
Oct 02, 2007 33.62 34.24 33.00 34.15 2,486,600 +0.35(+1.04%)
Oct 01, 2007 33.79 33.99 33.53 33.80 2,180,759 -0.01(-0.03%)
Sep 28, 2007 33.17 33.94 33.17 33.81 15,514,500 -0.59(-1.72%)
Sep 27, 2007 34.35 34.64 34.25 34.40 2,393,877 +1.02(+3.06%)
Sep 26, 2007 33.22 33.50 33.04 33.38 469,500 +0.16(+0.48%)
Sep 25, 2007 33.50 33.78 33.14 33.22 791,100 -0.68(-2.01%)
Sep 24, 2007 33.37 33.98 33.19 33.90 866,000 +0.56(+1.68%)
Sep 21, 2007 33.81 33.84 33.30 33.34 892,100 -0.10(-0.30%)
Sep 20, 2007 34.38 34.45 33.34 33.44 794,800 -0.94(-2.73%)
Sep 19, 2007 34.17 34.43 33.79 34.38 1,250,800 +0.62(+1.84%)
Sep 18, 2007 32.32 33.77 32.27 33.76 888,500 +1.44(+4.46%)
Sep 17, 2007 32.23 32.59 32.02 32.32 521,800 -0.19(-0.58%)
Sep 14, 2007 32.67 32.52 31.79 32.51 815,000 -0.16(-0.49%)
Sep 13, 2007 32.49 32.86 32.15 32.67 630,500 +0.50(+1.55%)
Sep 12, 2007 32.16 32.42 32.00 32.17 632,900 -0.27(-0.83%)
Sep 11, 2007 32.10 32.68 32.09 32.44 771,100 +0.34(+1.06%)
Sep 10, 2007 32.72 32.96 31.98 32.10 731,700 -0.68(-2.07%)
Sep 07, 2007 33.10 33.14 32.50 32.78 786,300 -0.71(-2.12%)
Sep 06, 2007 32.97 33.56 32.72 33.49 632,000 +0.52(+1.58%)
Sep 05, 2007 33.60 33.60 32.72 32.97 810,000 -0.73(-2.17%)
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.