Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2007 22.81 23.11 22.54 22.65 2,078,063 -0.16(-0.71%)
Dec 28, 2007 22.82 22.99 22.74 22.81 2,316,997 -0.26(-1.11%)
Dec 27, 2007 23.20 23.22 22.97 23.06 3,127,681 +0.14(+0.61%)
Dec 26, 2007 22.93 23.03 22.84 22.93 1,610,477 -0.10(-0.45%)
Dec 24, 2007 22.79 23.20 22.79 23.03 1,505,483 +0.15(+0.65%)
Dec 21, 2007 22.98 23.09 22.82 22.88 4,043,067 +0.08(+0.35%)
Dec 20, 2007 23.15 23.16 22.69 22.80 4,540,831 -0.13(-0.59%)
Dec 19, 2007 23.08 23.19 22.83 22.93 3,681,959 +0.06(+0.28%)
Dec 18, 2007 23.18 23.23 22.83 22.87 4,176,077 -0.32(-1.38%)
Dec 17, 2007 23.58 23.61 23.18 23.19 5,985,985 -0.63(-2.64%)
Dec 14, 2007 23.89 24.13 23.80 23.82 4,228,795 -0.42(-1.72%)
Dec 13, 2007 24.30 24.35 24.04 24.24 3,613,661 +0.22(+0.94%)
Dec 12, 2007 24.15 24.24 23.89 24.01 5,010,816 +0.46(+1.95%)
Dec 11, 2007 24.06 24.07 23.54 23.55 3,650,573 -0.39(-1.61%)
Dec 10, 2007 23.93 24.08 23.80 23.94 4,504,231 +0.00(+0.00%)
Dec 07, 2007 23.88 23.97 23.71 23.94 3,197,100 +0.19(+0.79%)
Dec 06, 2007 23.64 23.78 23.62 23.75 3,245,754 +0.05(+0.23%)
Dec 05, 2007 23.72 23.81 23.63 23.70 3,095,286 +0.09(+0.36%)
Dec 04, 2007 23.93 23.96 23.54 23.61 4,479,275 -0.28(-1.19%)
Dec 03, 2007 24.07 24.13 23.76 23.90 4,624,710 +0.22(+0.93%)
Nov 30, 2007 23.93 24.02 23.58 23.68 5,873,132 +0.21(+0.88%)
Nov 29, 2007 23.40 23.60 23.35 23.47 4,061,339 +0.33(+1.44%)
Nov 28, 2007 22.86 23.52 22.82 23.14 5,272,127 +0.51(+2.24%)
Nov 27, 2007 22.62 22.71 22.51 22.63 3,674,650 +0.07(+0.32%)
Nov 26, 2007 23.09 23.11 22.52 22.56 5,012,211 -0.27(-1.18%)
Nov 23, 2007 23.05 23.15 22.65 22.83 6,605,320 +1.31(+6.10%)
Nov 21, 2007 21.66 21.77 21.42 21.51 4,191,973 -0.15(-0.71%)
Nov 20, 2007 21.41 21.82 21.34 21.67 3,957,607 +0.09(+0.44%)
Nov 19, 2007 21.75 21.79 21.50 21.57 2,231,737 -0.43(-1.94%)
Nov 16, 2007 22.15 22.17 21.89 22.00 3,135,780 -0.15(-0.67%)
Nov 15, 2007 22.32 22.38 22.10 22.15 2,816,096 -0.32(-1.42%)
Nov 14, 2007 22.52 22.85 22.36 22.47 4,311,450 -0.27(-1.21%)
Nov 13, 2007 22.81 23.07 22.54 22.74 5,227,401 +0.74(+3.37%)
Nov 12, 2007 21.89 22.31 21.83 22.00 7,064,279 -0.35(-1.55%)
Nov 09, 2007 22.25 22.60 22.23 22.35 6,486,228 -0.53(-2.32%)
Nov 08, 2007 22.76 22.88 22.55 22.88 3,606,692 +0.36(+1.58%)
Nov 07, 2007 22.91 22.97 22.52 22.52 2,864,834 -0.39(-1.71%)
Nov 06, 2007 22.76 22.94 22.76 22.91 1,729,558 +0.15(+0.67%)
Nov 05, 2007 22.85 23.00 22.62 22.76 2,178,625 -0.08(-0.35%)
Nov 02, 2007 23.05 23.07 22.65 22.84 2,521,663 +0.00(+0.02%)
Nov 01, 2007 23.10 23.15 22.79 22.84 2,573,507 -0.20(-0.86%)
Oct 31, 2007 22.95 23.13 22.86 23.03 4,136,613 +0.02(+0.10%)
Oct 30, 2007 22.94 23.07 22.92 23.01 2,650,049 +0.07(+0.31%)
Oct 29, 2007 22.67 23.14 22.65 22.94 4,859,536 +0.23(+1.03%)
Oct 26, 2007 22.59 22.86 22.54 22.70 2,798,238 -0.10(-0.45%)
Oct 25, 2007 22.75 22.85 22.67 22.81 3,882,066 -0.25(-1.09%)
Oct 24, 2007 22.81 23.08 22.77 23.06 5,895,747 -0.35(-1.48%)
Oct 23, 2007 23.54 23.55 23.16 23.41 6,593,060 +0.60(+2.62%)
Oct 22, 2007 22.71 22.86 22.61 22.81 3,160,256 -0.00(-0.02%)
Oct 19, 2007 23.07 23.11 22.79 22.81 4,046,276 -0.22(-0.98%)
Oct 18, 2007 23.10 23.24 23.04 23.04 3,021,857 -0.13(-0.56%)
Oct 17, 2007 23.38 23.43 23.05 23.17 3,386,322 -0.12(-0.50%)
Oct 16, 2007 23.24 23.46 23.18 23.28 2,524,778 -0.24(-1.03%)
Oct 15, 2007 23.67 23.68 23.42 23.53 2,210,822 +0.06(+0.25%)
Oct 12, 2007 23.43 23.47 23.33 23.47 3,233,547 -0.02(-0.08%)
Oct 11, 2007 23.66 23.68 23.43 23.49 7,088,158 -0.49(-2.06%)
Oct 10, 2007 24.04 24.12 23.97 23.98 1,907,101 -0.11(-0.45%)
Oct 09, 2007 24.15 24.17 24.00 24.09 2,080,655 -0.01(-0.04%)
Oct 08, 2007 24.23 24.23 23.99 24.10 3,000,274 -0.20(-0.83%)
Oct 05, 2007 24.43 24.48 24.27 24.30 3,951,488 -0.03(-0.13%)
Oct 04, 2007 24.38 24.51 24.29 24.33 2,760,634 +0.11(+0.46%)
Oct 03, 2007 24.26 24.44 24.19 24.22 1,876,617 +0.04(+0.15%)
Oct 02, 2007 24.23 24.30 24.08 24.18 2,231,070 +0.03(+0.11%)
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.