Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2007 24.61 24.69 24.43 24.65 3,331,717 +0.29(+1.18%)
Nov 29, 2007 24.45 24.62 24.20 24.37 2,445,928 -0.11(-0.45%)
Nov 28, 2007 24.51 24.75 24.36 24.48 4,072,701 +0.05(+0.21%)
Nov 27, 2007 24.47 24.74 24.22 24.43 2,583,907 +0.03(+0.12%)
Nov 26, 2007 24.46 24.90 24.33 24.40 2,478,718 -0.11(-0.45%)
Nov 23, 2007 24.61 24.61 24.23 24.51 741,361 +0.00(+0.02%)
Nov 21, 2007 24.45 24.86 24.45 24.50 2,886,116 -0.20(-0.81%)
Nov 20, 2007 24.34 24.75 24.22 24.70 3,117,370 +0.35(+1.44%)
Nov 19, 2007 24.17 24.51 24.04 24.35 2,748,853 -0.03(-0.10%)
Nov 16, 2007 24.26 24.47 24.00 24.38 2,346,643 +0.29(+1.19%)
Nov 15, 2007 24.14 24.30 23.79 24.09 3,541,851 +0.01(+0.04%)
Nov 14, 2007 24.28 24.35 24.04 24.08 2,719,909 -0.15(-0.60%)
Nov 13, 2007 23.91 24.22 23.76 24.22 4,147,513 +0.32(+1.32%)
Nov 12, 2007 23.82 24.17 23.82 23.91 4,287,020 -0.14(-0.56%)
Nov 09, 2007 24.07 24.47 23.93 24.04 3,224,097 -0.36(-1.48%)
Nov 08, 2007 23.60 24.42 23.60 24.41 3,261,559 +0.72(+3.06%)
Nov 07, 2007 24.18 24.33 23.68 23.68 2,794,727 -0.79(-3.24%)
Nov 06, 2007 24.79 24.79 24.16 24.48 1,575,438 -0.14(-0.55%)
Nov 05, 2007 25.13 25.13 24.16 24.61 2,225,047 -0.01(-0.04%)
Nov 02, 2007 24.56 25.13 24.22 24.62 3,542,448 +0.14(+0.55%)
Nov 01, 2007 24.80 24.97 24.42 24.49 1,963,826 -0.44(-1.77%)
Oct 31, 2007 24.80 25.10 24.68 24.93 1,913,487 +0.23(+0.94%)
Oct 30, 2007 24.62 25.05 24.62 24.70 1,761,275 +0.02(+0.06%)
Oct 29, 2007 24.67 24.96 24.62 24.68 1,434,369 +0.07(+0.29%)
Oct 26, 2007 24.48 24.62 24.30 24.61 1,738,991 +0.21(+0.86%)
Oct 25, 2007 24.12 24.46 24.04 24.40 1,628,563 +0.30(+1.23%)
Oct 24, 2007 23.85 24.22 23.75 24.10 2,019,139 +0.21(+0.88%)
Oct 23, 2007 24.43 24.43 23.72 23.89 2,117,430 -0.27(-1.12%)
Oct 22, 2007 23.75 24.21 23.65 24.16 1,443,123 +0.28(+1.16%)
Oct 19, 2007 24.52 24.56 23.89 23.89 3,336,713 -0.62(-2.54%)
Oct 18, 2007 24.36 24.59 24.35 24.51 1,468,392 +0.00(+0.02%)
Oct 17, 2007 24.95 25.00 24.33 24.51 2,068,484 -0.26(-1.04%)
Oct 16, 2007 25.07 25.08 24.68 24.76 1,488,610 -0.21(-0.83%)
Oct 15, 2007 25.36 25.54 24.75 24.97 1,538,828 -0.43(-1.68%)
Oct 12, 2007 25.45 25.73 25.32 25.40 2,610,078 +0.07(+0.28%)
Oct 11, 2007 25.43 25.62 25.23 25.33 2,314,609 +0.21(+0.84%)
Oct 10, 2007 25.12 25.24 24.99 25.11 2,599,930 -0.04(-0.14%)
Oct 09, 2007 24.64 25.19 24.56 25.15 3,058,554 +0.53(+2.16%)
Oct 08, 2007 24.53 24.82 24.51 24.62 694,800 +0.02(+0.08%)
Oct 05, 2007 24.63 24.83 24.48 24.60 1,212,319 -0.02(-0.08%)
Oct 04, 2007 24.47 24.63 24.33 24.62 1,117,809 +0.27(+1.11%)
Oct 03, 2007 24.44 24.52 24.09 24.35 1,435,761 -0.22(-0.90%)
Oct 02, 2007 24.71 24.79 24.47 24.57 1,112,238 -0.10(-0.41%)
Oct 01, 2007 24.50 24.75 24.42 24.67 1,740,781 +0.32(+1.32%)
Sep 28, 2007 24.93 24.93 24.27 24.35 1,993,074 -0.57(-2.30%)
Sep 27, 2007 25.12 25.12 24.63 24.92 1,859,964 -0.02(-0.06%)
Sep 26, 2007 24.90 25.02 24.63 24.93 1,603,294 +0.22(+0.87%)
Sep 25, 2007 24.65 25.03 24.58 24.72 1,952,286 -0.01(-0.04%)
Sep 24, 2007 24.62 24.95 24.58 24.73 2,891,995 -0.01(-0.04%)
Sep 21, 2007 24.86 24.96 24.57 24.74 2,758,509 +0.16(+0.63%)
Sep 20, 2007 24.90 24.90 24.49 24.58 1,445,113 -0.32(-1.27%)
Sep 19, 2007 24.72 24.96 24.58 24.90 2,046,995 +0.27(+1.08%)
Sep 18, 2007 24.40 24.63 24.09 24.63 2,750,948 +0.40(+1.66%)
Sep 17, 2007 24.12 24.32 23.94 24.23 2,155,035 -0.28(-1.13%)
Sep 14, 2007 24.25 24.57 24.23 24.51 1,550,941 +0.19(+0.79%)
Sep 13, 2007 24.46 24.54 24.22 24.32 1,547,980 +0.05(+0.21%)
Sep 12, 2007 24.15 24.38 24.15 24.27 2,925,245 +0.10(+0.42%)
Sep 11, 2007 24.07 24.18 23.93 24.16 1,928,210 +0.18(+0.75%)
Sep 10, 2007 24.11 24.25 23.76 23.98 1,602,498 -0.01(-0.02%)
Sep 07, 2007 23.67 24.23 23.67 23.99 2,268,846 -0.38(-1.55%)
Sep 06, 2007 24.35 24.44 24.06 24.37 1,768,637 +0.06(+0.23%)
Sep 05, 2007 24.38 24.47 24.12 24.31 2,622,016 -0.09(-0.35%)
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.