Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2007 19.99 19.99 19.55 19.60 32,340,248 -0.41(-2.07%)
Dec 28, 2007 19.93 20.18 19.83 20.02 43,446,952 +0.20(+1.00%)
Dec 27, 2007 19.93 20.04 19.76 19.82 39,467,088 -0.13(-0.66%)
Dec 26, 2007 19.56 20.03 19.38 19.95 43,603,356 +0.38(+1.93%)
Dec 24, 2007 19.58 19.67 19.40 19.57 16,250,461 +0.01(+0.05%)
Dec 21, 2007 19.15 19.65 19.05 19.56 83,851,064 +0.58(+3.03%)
Dec 20, 2007 18.99 19.06 18.75 18.99 37,589,084 +0.15(+0.80%)
Dec 19, 2007 19.19 19.22 18.69 18.84 54,131,876 -0.31(-1.63%)
Dec 18, 2007 19.28 19.40 19.11 19.15 51,028,084 +0.05(+0.25%)
Dec 17, 2007 19.36 19.40 19.07 19.10 49,822,676 -0.30(-1.56%)
Dec 14, 2007 19.73 19.73 19.36 19.40 42,285,896 -0.31(-1.58%)
Dec 13, 2007 19.66 19.75 19.47 19.71 60,771,728 +0.04(+0.22%)
Dec 12, 2007 19.37 19.81 19.22 19.67 131,979,760 +1.06(+5.70%)
Dec 11, 2007 18.70 19.19 18.42 18.61 120,724,632 +0.74(+4.12%)
Dec 10, 2007 18.16 18.16 17.82 17.87 67,247,168 -0.27(-1.48%)
Dec 07, 2007 18.31 18.48 18.13 18.14 53,724,596 -0.17(-0.90%)
Dec 06, 2007 18.11 18.33 17.87 18.31 47,764,096 +0.19(+1.04%)
Dec 05, 2007 17.87 18.16 17.78 18.12 48,588,564 +0.26(+1.48%)
Dec 04, 2007 17.93 18.24 17.84 17.86 41,070,236 -0.20(-1.10%)
Dec 03, 2007 18.15 18.28 17.96 18.05 37,386,524 +0.03(+0.18%)
Nov 30, 2007 18.28 18.28 17.80 18.02 62,605,032 +0.08(+0.47%)
Nov 29, 2007 17.71 18.04 17.69 17.94 49,166,220 +0.25(+1.41%)
Nov 28, 2007 17.68 17.76 17.48 17.69 87,247,296 +0.36(+2.10%)
Nov 27, 2007 17.25 17.47 17.10 17.32 61,670,092 +0.18(+1.05%)
Nov 26, 2007 17.75 17.89 17.10 17.14 64,922,096 -0.60(-3.40%)
Nov 23, 2007 17.74 17.88 17.63 17.75 25,224,408 +0.08(+0.48%)
Nov 21, 2007 17.75 17.97 17.66 17.66 38,269,204 -0.27(-1.53%)
Nov 20, 2007 18.03 18.11 17.78 17.94 68,026,744 +0.13(+0.74%)
Nov 19, 2007 18.62 18.62 17.67 17.80 105,215,248 -0.85(-4.55%)
Nov 16, 2007 18.66 19.12 18.53 18.65 91,400,200 +0.08(+0.46%)
Nov 15, 2007 18.52 18.88 18.51 18.57 41,964,240 +0.01(+0.08%)
Nov 14, 2007 18.89 18.91 18.49 18.55 43,205,148 -0.24(-1.28%)
Nov 13, 2007 18.35 18.85 18.33 18.79 48,894,656 +0.57(+3.10%)
Nov 12, 2007 18.42 18.58 18.21 18.23 43,302,500 -0.26(-1.40%)
Nov 09, 2007 18.27 18.82 18.27 18.49 62,866,720 -0.07(-0.36%)
Nov 08, 2007 18.25 18.97 18.20 18.55 62,765,696 +0.32(+1.76%)
Nov 07, 2007 18.58 18.73 18.20 18.23 56,970,560 -0.65(-3.45%)
Nov 06, 2007 18.87 18.94 18.62 18.88 44,082,704 +0.00(+0.00%)
Nov 05, 2007 18.86 19.05 18.81 18.88 43,576,684 -0.18(-0.94%)
Nov 02, 2007 19.20 19.26 18.77 19.06 51,688,588 -0.02(-0.10%)
Nov 01, 2007 19.64 19.74 19.07 19.08 50,867,016 -0.63(-3.18%)
Oct 31, 2007 19.58 19.71 19.41 19.71 52,285,076 +0.18(+0.92%)
Oct 30, 2007 19.65 19.69 19.51 19.53 38,627,552 -0.16(-0.79%)
Oct 29, 2007 19.66 19.80 19.49 19.69 38,879,448 +0.13(+0.68%)
Oct 26, 2007 19.48 19.58 19.21 19.55 42,766,716 +0.22(+1.12%)
Oct 25, 2007 19.59 19.70 19.13 19.34 50,111,936 -0.26(-1.32%)
Oct 24, 2007 19.76 19.76 19.03 19.60 63,908,180 -0.22(-1.12%)
Oct 23, 2007 19.57 19.88 19.44 19.82 58,706,156 +0.40(+2.06%)
Oct 22, 2007 19.33 19.57 19.25 19.42 42,838,340 -0.09(-0.48%)
Oct 19, 2007 19.67 19.76 19.36 19.51 58,881,060 -0.21(-1.05%)
Oct 18, 2007 19.74 19.97 19.67 19.72 44,639,780 -0.06(-0.29%)
Oct 17, 2007 20.08 20.08 19.49 19.78 47,701,132 +0.05(+0.26%)
Oct 16, 2007 19.89 20.15 19.68 19.72 53,001,348 -0.17(-0.88%)
Oct 15, 2007 19.81 20.14 19.81 19.90 39,938,348 -0.05(-0.24%)
Oct 12, 2007 19.78 19.97 19.69 19.94 31,234,342 +0.32(+1.63%)
Oct 11, 2007 19.81 20.08 19.57 19.62 43,342,160 -0.07(-0.34%)
Oct 10, 2007 19.78 19.90 19.67 19.69 34,439,296 -0.11(-0.55%)
Oct 09, 2007 19.72 19.88 19.67 19.80 30,328,954 +0.02(+0.12%)
Oct 08, 2007 19.81 19.90 19.70 19.78 19,068,452 -0.10(-0.50%)
Oct 05, 2007 19.85 19.92 19.69 19.87 32,077,812 +0.07(+0.36%)
Oct 04, 2007 19.78 19.88 19.73 19.80 31,555,792 +0.03(+0.17%)
Oct 03, 2007 19.83 19.95 19.68 19.77 37,750,792 -0.23(-1.16%)
Oct 02, 2007 19.97 20.02 19.87 20.00 34,512,512 +0.08(+0.43%)
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.