Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2007 24.46 24.53 24.26 24.36 2,566,628 -0.13(-0.53%)
Dec 28, 2007 24.41 24.53 24.21 24.49 1,796,881 +0.21(+0.87%)
Dec 27, 2007 24.30 24.51 24.23 24.28 2,071,341 +0.02(+0.10%)
Dec 26, 2007 24.35 24.46 24.25 24.26 1,887,022 -0.25(-1.01%)
Dec 24, 2007 24.56 24.65 24.34 24.51 1,582,960 +0.00(+0.02%)
Dec 21, 2007 24.95 25.26 24.33 24.50 10,523,328 -0.11(-0.46%)
Dec 20, 2007 25.19 25.27 24.57 24.61 3,918,779 -0.36(-1.44%)
Dec 19, 2007 25.02 25.14 24.80 24.97 2,591,032 -0.01(-0.06%)
Dec 18, 2007 24.59 25.05 24.54 24.99 3,026,987 +0.52(+2.12%)
Dec 17, 2007 24.88 25.02 24.37 24.47 2,949,395 -0.55(-2.21%)
Dec 14, 2007 25.24 25.35 24.95 25.02 4,219,852 -0.22(-0.85%)
Dec 13, 2007 24.71 25.27 24.51 25.24 3,280,585 +0.46(+1.85%)
Dec 12, 2007 25.00 25.24 24.51 24.78 3,804,895 +0.09(+0.38%)
Dec 11, 2007 25.22 25.53 24.65 24.68 3,681,408 -0.54(-2.13%)
Dec 10, 2007 25.18 25.39 25.18 25.22 2,697,623 +0.06(+0.24%)
Dec 07, 2007 24.98 25.25 24.89 25.16 3,086,343 +0.28(+1.11%)
Dec 06, 2007 25.14 25.14 24.66 24.88 3,629,839 -0.12(-0.47%)
Dec 05, 2007 24.69 25.06 24.52 25.00 5,795,006 +0.55(+2.26%)
Dec 04, 2007 24.34 24.50 24.01 24.45 4,749,287 +0.37(+1.55%)
Dec 03, 2007 23.85 24.17 23.80 24.08 2,685,024 +0.24(+1.02%)
Nov 30, 2007 23.85 23.85 23.59 23.83 4,881,127 +0.25(+1.07%)
Nov 29, 2007 23.54 23.71 23.34 23.58 3,307,658 +0.01(+0.06%)
Nov 28, 2007 23.56 23.63 23.33 23.57 4,835,823 +0.14(+0.60%)
Nov 27, 2007 22.75 23.46 22.75 23.43 7,738,904 +0.69(+3.04%)
Nov 26, 2007 23.02 23.15 22.63 22.73 4,841,348 -0.24(-1.04%)
Nov 23, 2007 23.06 23.14 22.78 22.97 1,213,895 +0.08(+0.35%)
Nov 21, 2007 23.07 23.38 22.84 22.89 3,879,546 -0.42(-1.79%)
Nov 20, 2007 22.97 23.43 22.93 23.31 4,591,932 +0.29(+1.24%)
Nov 19, 2007 22.79 23.05 22.79 23.02 8,667,492 +0.04(+0.16%)
Nov 16, 2007 23.19 23.37 22.68 22.99 5,859,797 -0.04(-0.16%)
Nov 15, 2007 22.65 23.16 22.65 23.02 4,818,375 +0.33(+1.44%)
Nov 14, 2007 22.96 22.97 22.62 22.70 3,288,003 -0.08(-0.35%)
Nov 13, 2007 22.82 22.87 22.44 22.78 6,873,551 +0.10(+0.45%)
Nov 12, 2007 23.38 23.45 22.66 22.67 4,130,645 -0.71(-3.04%)
Nov 09, 2007 23.45 23.86 23.36 23.38 3,939,546 -0.32(-1.36%)
Nov 08, 2007 23.50 23.79 23.21 23.71 4,855,745 +0.51(+2.20%)
Nov 07, 2007 23.80 23.92 23.15 23.20 3,247,853 -0.83(-3.46%)
Nov 06, 2007 24.20 24.21 23.81 24.03 3,801,842 +0.00(+0.00%)
Nov 05, 2007 23.85 24.23 23.71 24.03 2,565,495 +0.13(+0.53%)
Nov 02, 2007 23.66 24.08 23.66 23.90 3,741,756 +0.27(+1.15%)
Nov 01, 2007 24.15 24.19 23.61 23.63 3,549,098 -0.55(-2.26%)
Oct 31, 2007 23.81 24.37 23.43 24.18 7,536,329 +0.60(+2.56%)
Oct 30, 2007 23.84 23.92 23.54 23.58 3,741,329 -0.16(-0.69%)
Oct 29, 2007 23.63 23.85 23.53 23.74 3,161,003 +0.15(+0.63%)
Oct 26, 2007 23.06 23.59 23.01 23.59 6,889,502 +0.72(+3.15%)
Oct 25, 2007 22.44 22.93 22.40 22.87 3,591,008 +0.51(+2.26%)
Oct 24, 2007 22.45 22.54 21.96 22.36 3,948,955 -0.17(-0.75%)
Oct 23, 2007 22.76 22.78 22.39 22.53 4,107,187 +0.04(+0.17%)
Oct 22, 2007 21.99 22.59 21.99 22.49 2,638,623 +0.22(+1.01%)
Oct 19, 2007 22.79 22.84 22.25 22.27 3,761,001 -0.59(-2.58%)
Oct 18, 2007 22.65 22.98 22.65 22.86 2,371,554 +0.08(+0.35%)
Oct 17, 2007 22.92 22.94 22.48 22.78 4,399,274 +0.14(+0.60%)
Oct 16, 2007 22.74 22.93 22.51 22.64 4,034,699 -0.19(-0.84%)
Oct 15, 2007 23.32 23.36 22.67 22.84 3,795,213 -0.52(-2.22%)
Oct 12, 2007 23.62 23.85 23.16 23.36 8,497,694 -0.18(-0.76%)
Oct 11, 2007 23.38 23.73 23.30 23.53 5,763,704 +0.22(+0.96%)
Oct 10, 2007 23.25 23.32 23.08 23.31 3,188,372 +0.04(+0.16%)
Oct 09, 2007 22.93 23.32 22.91 23.27 4,549,381 +0.40(+1.76%)
Oct 08, 2007 22.91 23.09 22.80 22.87 3,232,207 +0.07(+0.29%)
Oct 05, 2007 22.67 22.91 22.43 22.80 5,576,391 +0.18(+0.79%)
Oct 04, 2007 22.40 22.71 22.26 22.63 6,149,233 +0.32(+1.43%)
Oct 03, 2007 22.31 22.43 22.24 22.31 2,978,608 -0.11(-0.48%)
Oct 02, 2007 22.33 22.47 22.13 22.42 4,241,470 +0.20(+0.91%)
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.