Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Oct 01, 2007 23.24 23.98 23.24 23.75 747,800 +0.87(+3.81%)
Sep 28, 2007 22.95 23.09 22.66 22.88 447,000 -0.10(-0.42%)
Sep 27, 2007 22.68 22.99 22.61 22.98 697,000 +0.43(+1.90%)
Sep 26, 2007 21.77 22.66 21.75 22.55 764,400 +1.01(+4.68%)
Sep 25, 2007 21.49 21.75 21.27 21.55 611,000 +0.04(+0.20%)
Sep 24, 2007 21.55 21.85 21.25 21.50 1,129,000 +0.11(+0.53%)
Sep 21, 2007 21.59 21.59 21.35 21.39 944,400 +0.04(+0.19%)
Sep 20, 2007 21.75 21.89 21.21 21.35 891,800 -0.51(-2.36%)
Sep 19, 2007 21.68 22.25 21.62 21.86 653,400 +0.26(+1.22%)
Sep 18, 2007 21.23 21.61 21.11 21.60 751,800 +0.48(+2.26%)
Sep 17, 2007 21.11 21.34 21.05 21.12 482,200 -0.09(-0.41%)
Sep 14, 2007 20.90 21.27 20.85 21.21 474,400 +0.16(+0.75%)
Sep 13, 2007 20.97 21.44 20.61 21.05 867,000 +0.25(+1.23%)
Sep 12, 2007 20.82 21.01 20.72 20.80 528,800 -0.04(-0.17%)
Sep 11, 2007 20.64 20.86 20.52 20.84 589,800 +0.25(+1.19%)
Sep 10, 2007 20.75 20.95 20.15 20.59 974,800 +0.01(+0.04%)
Sep 07, 2007 20.53 20.90 20.31 20.58 806,600 -0.09(-0.44%)
Sep 06, 2007 21.09 21.12 20.58 20.67 705,600 -0.43(-2.03%)
Sep 05, 2007 20.91 21.12 20.77 21.10 656,400 +0.01(+0.06%)
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.