Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2007 27.64 27.64 27.20 27.43 4,558,923 +0.17(+0.62%)
Nov 29, 2007 27.05 28.00 26.90 27.26 4,646,184 +0.12(+0.44%)
Nov 28, 2007 26.76 27.29 26.30 27.14 5,059,160 +0.53(+1.99%)
Nov 27, 2007 26.20 26.68 25.92 26.61 6,662,808 +0.49(+1.88%)
Nov 26, 2007 26.53 26.62 26.08 26.12 4,306,025 -0.46(-1.73%)
Nov 23, 2007 26.12 26.59 26.00 26.58 1,727,750 +0.68(+2.63%)
Nov 21, 2007 25.88 26.24 25.57 25.90 4,814,950 -0.38(-1.45%)
Nov 20, 2007 26.82 26.82 25.88 26.28 6,594,160 -0.29(-1.09%)
Nov 19, 2007 27.06 27.06 26.41 26.57 5,910,216 -0.61(-2.24%)
Nov 16, 2007 27.42 27.54 26.84 27.18 6,725,301 -0.04(-0.15%)
Nov 15, 2007 27.01 27.59 27.01 27.22 7,844,051 -0.07(-0.26%)
Nov 14, 2007 28.00 28.00 27.22 27.29 4,921,808 -0.60(-2.15%)
Nov 13, 2007 27.11 27.91 26.94 27.89 4,430,826 +0.95(+3.53%)
Nov 12, 2007 26.70 27.37 26.61 26.94 6,057,551 +0.20(+0.75%)
Nov 09, 2007 26.85 27.22 26.56 26.74 6,190,457 -0.52(-1.91%)
Nov 08, 2007 27.05 27.46 26.65 27.26 7,964,420 +0.23(+0.85%)
Nov 07, 2007 27.51 27.60 27.00 27.03 5,438,300 -0.87(-3.12%)
Nov 06, 2007 26.86 28.20 26.86 27.90 7,814,042 +0.30(+1.09%)
Nov 05, 2007 27.35 28.05 27.35 27.60 7,930,097 -0.07(-0.25%)
Nov 02, 2007 27.87 28.30 27.21 27.67 6,187,300 -0.59(-2.09%)
Nov 01, 2007 28.22 28.51 27.94 28.26 6,826,900 -0.44(-1.53%)
Oct 31, 2007 28.34 28.75 28.16 28.70 5,334,900 +0.32(+1.13%)
Oct 30, 2007 28.70 28.75 28.36 28.38 6,371,100 -0.50(-1.73%)
Oct 29, 2007 29.05 29.20 28.72 28.88 3,943,400 -0.12(-0.41%)
Oct 26, 2007 29.20 29.20 28.81 29.00 4,574,900 +0.20(+0.69%)
Oct 25, 2007 29.28 29.36 28.46 28.80 5,417,596 -0.38(-1.30%)
Oct 24, 2007 29.26 29.49 28.77 29.18 6,732,300 -0.28(-0.95%)
Oct 23, 2007 28.36 29.97 28.36 29.46 4,793,200 +0.36(+1.24%)
Oct 22, 2007 28.42 29.12 28.32 29.10 3,137,400 +0.40(+1.39%)
Oct 19, 2007 29.42 29.51 28.70 28.70 4,756,500 -0.71(-2.41%)
Oct 18, 2007 29.50 29.59 29.32 29.41 3,475,800 -0.29(-0.98%)
Oct 17, 2007 29.80 29.89 29.24 29.70 3,945,100 +0.34(+1.16%)
Oct 16, 2007 29.27 29.66 29.05 29.36 4,643,200 +0.07(+0.24%)
Oct 15, 2007 29.83 29.97 29.22 29.29 4,070,000 -0.60(-2.01%)
Oct 12, 2007 30.12 30.37 29.75 29.89 4,022,594 -0.23(-0.76%)
Oct 11, 2007 30.55 30.68 30.11 30.12 4,994,000 -0.41(-1.34%)
Oct 10, 2007 30.59 31.46 30.39 30.53 6,153,300 -0.20(-0.65%)
Oct 09, 2007 30.82 31.05 30.65 30.73 3,299,386 -0.12(-0.39%)
Oct 08, 2007 30.35 30.92 30.26 30.85 3,321,800 +0.42(+1.38%)
Oct 05, 2007 30.86 31.22 30.35 30.43 5,211,100 -0.40(-1.30%)
Oct 04, 2007 30.19 30.90 30.14 30.83 4,678,300 +0.77(+2.56%)
Oct 03, 2007 30.49 30.65 30.00 30.06 5,979,695 -0.75(-2.43%)
Oct 02, 2007 30.78 31.08 30.52 30.81 5,621,200 -0.25(-0.80%)
Oct 01, 2007 31.56 32.20 30.94 31.06 6,085,200 -0.44(-1.40%)
Sep 28, 2007 30.93 31.55 30.81 31.50 5,552,400 +0.49(+1.58%)
Sep 27, 2007 31.29 31.31 30.96 31.01 3,950,900 -0.10(-0.32%)
Sep 26, 2007 31.06 31.40 30.92 31.11 5,200,500 +0.30(+0.97%)
Sep 25, 2007 30.59 30.94 30.43 30.81 6,275,100 -0.05(-0.16%)
Sep 24, 2007 31.50 31.56 30.78 30.86 6,029,700 -0.73(-2.31%)
Sep 21, 2007 30.64 32.67 30.11 31.59 9,305,400 +0.20(+0.64%)
Sep 20, 2007 32.74 32.59 31.34 31.39 8,419,900 -1.35(-4.12%)
Sep 19, 2007 32.25 32.97 32.14 32.74 6,066,300 +0.60(+1.87%)
Sep 18, 2007 30.79 32.18 30.80 32.14 6,059,100 +1.35(+4.38%)
Sep 17, 2007 30.47 30.82 30.42 30.79 4,166,400 +0.14(+0.46%)
Sep 14, 2007 30.83 30.77 30.44 30.65 3,500,200 -0.18(-0.58%)
Sep 13, 2007 30.39 31.03 30.39 30.83 5,205,100 +0.58(+1.92%)
Sep 12, 2007 30.66 30.82 30.25 30.25 4,846,300 -0.79(-2.55%)
Sep 11, 2007 30.73 31.09 30.63 31.04 4,437,000 +0.31(+1.01%)
Sep 10, 2007 31.03 31.15 30.65 30.73 4,684,500 -0.22(-0.71%)
Sep 07, 2007 30.86 31.29 30.10 30.95 4,922,100 -0.41(-1.31%)
Sep 06, 2007 30.77 31.41 30.05 31.36 4,599,300 +0.55(+1.79%)
Sep 05, 2007 31.21 31.37 30.75 30.81 9,526,200 -0.77(-2.44%)
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.