Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2007 20.46 20.64 20.27 20.30 728,468 -0.22(-1.10%)
Dec 28, 2007 20.53 20.66 20.51 20.52 515,736 -0.03(-0.12%)
Dec 27, 2007 20.38 20.58 20.36 20.55 668,722 +0.29(+1.44%)
Dec 26, 2007 20.24 20.30 20.21 20.26 242,207 -0.03(-0.15%)
Dec 24, 2007 20.19 20.35 20.12 20.29 140,807 +0.33(+1.64%)
Dec 21, 2007 19.86 20.18 19.78 19.96 1,081,261 +0.14(+0.70%)
Dec 20, 2007 19.82 19.88 19.70 19.82 534,272 +0.14(+0.70%)
Dec 19, 2007 19.60 19.79 19.60 19.69 350,383 +0.05(+0.26%)
Dec 18, 2007 19.59 19.72 19.46 19.64 395,851 +0.08(+0.39%)
Dec 17, 2007 19.49 19.77 19.44 19.56 640,370 +0.24(+1.24%)
Dec 14, 2007 19.06 19.65 18.66 19.32 2,119,876 +0.09(+0.45%)
Dec 13, 2007 19.58 19.58 19.12 19.23 678,350 -0.36(-1.83%)
Dec 12, 2007 19.90 19.93 19.54 19.59 675,218 -0.32(-1.59%)
Dec 11, 2007 20.04 20.20 19.84 19.91 1,345,934 -0.23(-1.17%)
Dec 10, 2007 20.24 20.24 20.07 20.14 584,478 -0.01(-0.05%)
Dec 07, 2007 20.03 20.21 19.99 20.15 863,747 +0.21(+1.08%)
Dec 06, 2007 19.67 19.96 19.64 19.94 1,414,650 +0.31(+1.59%)
Dec 05, 2007 19.66 19.69 19.56 19.62 897,615 +0.05(+0.26%)
Dec 04, 2007 19.96 19.96 19.54 19.57 880,622 -0.41(-2.04%)
Dec 03, 2007 19.95 20.06 19.95 19.98 480,924 -0.04(-0.20%)
Nov 30, 2007 20.28 20.28 19.98 20.02 813,237 -0.03(-0.15%)
Nov 29, 2007 20.22 20.32 19.82 20.05 1,160,733 -0.48(-2.34%)
Nov 28, 2007 20.43 20.63 20.31 20.53 740,625 +0.28(+1.39%)
Nov 27, 2007 20.30 20.34 20.19 20.25 1,003,920 -0.10(-0.48%)
Nov 26, 2007 20.63 20.65 20.33 20.35 615,312 -0.26(-1.26%)
Nov 23, 2007 20.45 20.66 20.38 20.61 186,570 +0.21(+1.03%)
Nov 21, 2007 20.47 20.50 20.27 20.40 399,179 -0.20(-0.97%)
Nov 20, 2007 20.69 20.76 20.55 20.60 544,834 -0.07(-0.32%)
Nov 19, 2007 20.85 20.90 20.67 20.67 350,628 -0.35(-1.65%)
Nov 16, 2007 20.90 21.16 20.79 21.01 727,881 +0.25(+1.21%)
Nov 15, 2007 20.86 21.11 20.73 20.76 375,690 -0.38(-1.79%)
Nov 14, 2007 21.71 21.75 21.09 21.14 578,506 -0.48(-2.20%)
Nov 13, 2007 21.33 21.65 21.33 21.62 501,764 +0.55(+2.62%)
Nov 12, 2007 21.42 21.47 21.06 21.07 444,794 -0.60(-2.78%)
Nov 09, 2007 22.00 22.00 21.67 21.67 660,936 -0.37(-1.69%)
Nov 08, 2007 22.28 22.41 21.90 22.04 1,067,350 -0.27(-1.19%)
Nov 07, 2007 22.34 22.78 22.22 22.31 786,614 -0.27(-1.18%)
Nov 06, 2007 22.36 22.65 22.36 22.57 557,398 +0.21(+0.94%)
Nov 05, 2007 22.26 22.39 22.18 22.36 533,283 -0.03(-0.11%)
Nov 02, 2007 22.37 22.44 22.29 22.39 848,281 +0.37(+1.69%)
Nov 01, 2007 22.13 22.17 22.00 22.02 486,298 -0.26(-1.17%)
Oct 31, 2007 22.10 22.31 22.04 22.28 554,622 +0.24(+1.09%)
Oct 30, 2007 21.87 22.09 21.86 22.04 503,917 +0.07(+0.30%)
Oct 29, 2007 21.79 21.99 21.74 21.97 616,291 +0.17(+0.80%)
Oct 26, 2007 21.62 21.85 21.62 21.80 572,242 +0.22(+1.02%)
Oct 25, 2007 21.49 21.62 21.48 21.58 484,536 +0.12(+0.55%)
Oct 24, 2007 21.50 21.55 21.33 21.46 245,498 -0.09(-0.40%)
Oct 23, 2007 21.40 21.56 21.36 21.55 349,061 +0.40(+1.91%)
Oct 22, 2007 21.23 21.25 21.07 21.14 465,742 -0.39(-1.80%)
Oct 19, 2007 21.56 21.64 21.49 21.53 412,883 +0.10(+0.45%)
Oct 18, 2007 21.39 21.48 21.36 21.43 349,061 +0.06(+0.29%)
Oct 17, 2007 21.35 21.39 21.30 21.37 245,302 +0.18(+0.87%)
Oct 16, 2007 21.23 21.33 21.16 21.19 239,233 -0.06(-0.26%)
Oct 15, 2007 21.31 21.35 21.22 21.24 284,848 -0.10(-0.45%)
Oct 12, 2007 21.34 21.37 21.27 21.34 283,478 +0.04(+0.17%)
Oct 11, 2007 21.22 21.35 21.20 21.31 260,377 +0.19(+0.90%)
Oct 10, 2007 20.98 21.16 20.96 21.12 324,003 +0.13(+0.61%)
Oct 09, 2007 20.87 21.00 20.85 20.99 419,539 +0.08(+0.39%)
Oct 08, 2007 20.82 20.91 20.82 20.91 226,312 +0.00(+0.00%)
Oct 05, 2007 20.78 20.95 20.72 20.91 639,392 +0.39(+1.92%)
Oct 04, 2007 20.43 20.54 20.40 20.51 309,320 +0.07(+0.35%)
Oct 03, 2007 20.45 20.54 20.44 20.44 220,439 +0.03(+0.12%)
Oct 02, 2007 20.47 20.49 20.35 20.42 360,808 -0.14(-0.67%)
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.