Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2007 24.23 24.77 24.20 24.20 857,000 -0.43(-1.75%)
Dec 28, 2007 24.86 25.12 24.61 24.64 592,200 +0.14(+0.57%)
Dec 27, 2007 25.05 25.11 24.28 24.50 1,106,602 -0.64(-2.57%)
Dec 26, 2007 25.32 25.57 25.00 25.14 1,262,700 -0.29(-1.14%)
Dec 24, 2007 24.05 25.50 24.05 25.43 636,206 +0.54(+2.19%)
Dec 21, 2007 24.10 24.89 23.82 24.89 2,369,254 +0.92(+3.82%)
Dec 20, 2007 23.98 24.18 23.62 23.97 1,761,726 +0.21(+0.88%)
Dec 19, 2007 23.86 24.29 23.71 23.76 1,432,820 -0.20(-0.86%)
Dec 18, 2007 24.43 24.51 23.70 23.96 1,953,420 -0.29(-1.20%)
Dec 17, 2007 24.25 24.33 23.98 24.25 1,250,450 -0.05(-0.19%)
Dec 14, 2007 24.21 24.75 24.08 24.30 1,500,400 +0.12(+0.49%)
Dec 13, 2007 24.30 24.42 24.03 24.18 679,782 -0.18(-0.73%)
Dec 12, 2007 24.82 25.27 24.30 24.36 865,700 +0.02(+0.10%)
Dec 11, 2007 25.39 25.63 24.32 24.34 928,600 -0.94(-3.72%)
Dec 10, 2007 24.98 25.29 24.88 25.27 1,272,600 +0.52(+2.12%)
Dec 07, 2007 25.07 25.07 24.70 24.75 796,556 -0.25(-1.00%)
Dec 06, 2007 24.32 25.04 24.32 25.00 1,582,022 +0.60(+2.47%)
Dec 05, 2007 24.39 24.64 23.99 24.40 1,547,926 +0.36(+1.50%)
Dec 04, 2007 23.58 24.43 23.52 24.04 1,172,400 -0.25(-1.03%)
Dec 03, 2007 24.19 24.55 23.96 24.29 1,217,000 +0.14(+0.56%)
Nov 30, 2007 24.64 24.95 24.12 24.15 943,000 -0.27(-1.09%)
Nov 29, 2007 24.57 24.73 24.22 24.42 522,182 -0.31(-1.25%)
Nov 28, 2007 24.07 24.78 23.84 24.73 727,650 +0.89(+3.74%)
Nov 27, 2007 23.28 23.90 22.97 23.84 1,681,930 +0.48(+2.04%)
Nov 26, 2007 23.57 24.07 23.32 23.36 1,108,580 -0.26(-1.12%)
Nov 23, 2007 23.75 23.99 23.43 23.62 460,790 +0.07(+0.29%)
Nov 21, 2007 23.91 23.96 23.55 23.55 980,340 -0.47(-1.97%)
Nov 20, 2007 23.97 24.41 23.71 24.03 1,309,400 +0.23(+0.98%)
Nov 19, 2007 24.66 24.66 23.71 23.80 1,129,160 -0.99(-4.00%)
Nov 16, 2007 25.13 25.13 24.29 24.79 1,359,340 -0.21(-0.83%)
Nov 15, 2007 25.25 25.88 24.91 25.00 1,480,210 +0.05(+0.19%)
Nov 14, 2007 25.23 25.24 24.72 24.95 1,309,600 -0.05(-0.21%)
Nov 13, 2007 24.90 25.20 24.63 25.00 848,860 +0.22(+0.88%)
Nov 12, 2007 24.61 25.18 24.61 24.78 958,780 +0.20(+0.82%)
Nov 09, 2007 25.05 25.27 24.47 24.58 774,600 -0.81(-3.19%)
Nov 08, 2007 25.32 25.56 24.60 25.39 732,908 +0.19(+0.74%)
Nov 07, 2007 25.69 25.75 25.14 25.20 913,400 -0.75(-2.88%)
Nov 06, 2007 25.86 26.24 25.41 25.95 1,671,950 +0.07(+0.29%)
Nov 05, 2007 23.88 26.07 23.88 25.88 712,414 -0.04(-0.16%)
Nov 02, 2007 26.24 26.38 25.53 25.92 994,400 -0.26(-0.99%)
Nov 01, 2007 26.07 26.43 25.77 26.18 1,242,600 -0.25(-0.95%)
Oct 31, 2007 25.62 26.50 25.28 26.43 1,627,800 +0.97(+3.81%)
Oct 30, 2007 25.61 25.94 25.25 25.46 667,800 -0.27(-1.06%)
Oct 29, 2007 24.64 26.09 24.57 25.73 1,423,600 +1.24(+5.06%)
Oct 26, 2007 24.67 24.75 23.88 24.49 1,389,800 +0.83(+3.50%)
Oct 25, 2007 24.23 24.44 23.48 23.66 984,000 -0.21(-0.88%)
Oct 24, 2007 23.75 24.15 23.50 23.87 1,056,800 -0.05(-0.19%)
Oct 23, 2007 23.60 23.92 23.57 23.92 515,800 +0.51(+2.17%)
Oct 22, 2007 23.40 23.64 23.11 23.41 850,600 -0.27(-1.16%)
Oct 19, 2007 23.85 24.03 23.52 23.68 1,396,600 -0.13(-0.54%)
Oct 18, 2007 23.56 23.82 23.27 23.81 707,800 +0.21(+0.88%)
Oct 17, 2007 23.59 23.72 23.16 23.61 613,800 +0.19(+0.81%)
Oct 16, 2007 23.51 23.52 23.05 23.41 575,600 -0.08(-0.34%)
Oct 15, 2007 23.37 23.54 23.19 23.50 578,400 -0.06(-0.25%)
Oct 12, 2007 23.38 23.72 23.10 23.55 960,400 -0.50(-2.09%)
Oct 11, 2007 24.43 24.55 23.88 24.06 921,600 -0.33(-1.36%)
Oct 10, 2007 24.44 24.50 23.90 24.39 950,200 -0.11(-0.45%)
Oct 09, 2007 24.29 24.58 24.24 24.50 926,400 +0.29(+1.20%)
Oct 08, 2007 24.07 24.26 23.96 24.21 380,600 +0.00(+0.00%)
Oct 05, 2007 23.85 24.25 23.75 24.21 472,800 +0.55(+2.31%)
Oct 04, 2007 23.91 24.05 23.50 23.66 633,600 -0.14(-0.59%)
Oct 03, 2007 24.02 24.31 23.69 23.80 924,200 -0.23(-0.94%)
Oct 02, 2007 23.93 24.12 23.80 24.03 918,800 +0.27(+1.15%)
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.