Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2007 24.47 24.55 24.27 24.37 2,565,349 -0.13(-0.53%)
Dec 28, 2007 24.42 24.55 24.22 24.50 1,795,985 +0.21(+0.87%)
Dec 27, 2007 24.32 24.52 24.24 24.29 2,070,308 +0.02(+0.10%)
Dec 26, 2007 24.36 24.47 24.27 24.27 1,886,081 -0.25(-1.01%)
Dec 24, 2007 24.57 24.66 24.35 24.52 1,582,171 +0.00(+0.02%)
Dec 21, 2007 24.97 25.27 24.34 24.51 10,518,082 -0.11(-0.46%)
Dec 20, 2007 25.21 25.28 24.58 24.63 3,916,826 -0.36(-1.44%)
Dec 19, 2007 25.03 25.15 24.81 24.99 2,589,740 -0.01(-0.06%)
Dec 18, 2007 24.61 25.07 24.55 25.00 3,025,478 +0.52(+2.12%)
Dec 17, 2007 24.90 25.03 24.38 24.48 2,947,925 -0.55(-2.21%)
Dec 14, 2007 25.25 25.36 24.96 25.03 4,217,749 -0.22(-0.85%)
Dec 13, 2007 24.72 25.29 24.52 25.25 3,278,950 +0.46(+1.85%)
Dec 12, 2007 25.01 25.25 24.52 24.79 3,802,999 +0.09(+0.38%)
Dec 11, 2007 25.23 25.54 24.66 24.70 3,679,573 -0.54(-2.13%)
Dec 10, 2007 25.19 25.40 25.19 25.23 2,696,278 +0.06(+0.24%)
Dec 07, 2007 25.00 25.27 24.90 25.17 3,084,804 +0.28(+1.11%)
Dec 06, 2007 25.15 25.15 24.68 24.90 3,628,030 -0.12(-0.47%)
Dec 05, 2007 24.70 25.07 24.54 25.01 5,792,117 +0.55(+2.26%)
Dec 04, 2007 24.35 24.51 24.03 24.46 4,746,920 +0.37(+1.55%)
Dec 03, 2007 23.86 24.18 23.82 24.09 2,683,685 +0.24(+1.02%)
Nov 30, 2007 23.86 23.86 23.61 23.84 4,878,694 +0.25(+1.07%)
Nov 29, 2007 23.55 23.72 23.35 23.59 3,306,009 +0.01(+0.06%)
Nov 28, 2007 23.57 23.64 23.34 23.58 4,833,413 +0.14(+0.60%)
Nov 27, 2007 22.76 23.47 22.76 23.44 7,735,046 +0.69(+3.04%)
Nov 26, 2007 23.03 23.16 22.64 22.74 4,838,935 -0.24(-1.04%)
Nov 23, 2007 23.07 23.15 22.79 22.98 1,213,290 +0.08(+0.35%)
Nov 21, 2007 23.08 23.40 22.85 22.90 3,877,613 -0.42(-1.79%)
Nov 20, 2007 22.98 23.44 22.94 23.32 4,589,643 +0.29(+1.24%)
Nov 19, 2007 22.81 23.06 22.81 23.03 8,663,172 +0.04(+0.16%)
Nov 16, 2007 23.20 23.39 22.69 23.00 5,856,876 -0.04(-0.16%)
Nov 15, 2007 22.66 23.17 22.66 23.03 4,815,973 +0.33(+1.44%)
Nov 14, 2007 22.97 22.98 22.63 22.71 3,286,364 -0.08(-0.35%)
Nov 13, 2007 22.83 22.88 22.45 22.79 6,870,124 +0.10(+0.45%)
Nov 12, 2007 23.40 23.46 22.67 22.68 4,128,587 -0.71(-3.04%)
Nov 09, 2007 23.47 23.87 23.38 23.40 3,937,583 -0.32(-1.36%)
Nov 08, 2007 23.51 23.80 23.23 23.72 4,853,325 +0.51(+2.20%)
Nov 07, 2007 23.81 23.93 23.17 23.21 3,246,234 -0.83(-3.46%)
Nov 06, 2007 24.21 24.22 23.82 24.04 3,799,947 +0.00(+0.00%)
Nov 05, 2007 23.86 24.24 23.72 24.04 2,564,216 +0.13(+0.53%)
Nov 02, 2007 23.68 24.09 23.68 23.91 3,739,891 +0.27(+1.15%)
Nov 01, 2007 24.16 24.20 23.62 23.64 3,547,329 -0.55(-2.26%)
Oct 31, 2007 23.83 24.38 23.44 24.19 7,532,572 +0.60(+2.56%)
Oct 30, 2007 23.85 23.93 23.55 23.59 3,739,464 -0.16(-0.69%)
Oct 29, 2007 23.64 23.86 23.54 23.75 3,159,427 +0.15(+0.63%)
Oct 26, 2007 23.07 23.60 23.03 23.60 6,886,068 +0.72(+3.15%)
Oct 25, 2007 22.45 22.94 22.41 22.88 3,589,218 +0.51(+2.26%)
Oct 24, 2007 22.46 22.55 21.97 22.38 3,946,986 -0.17(-0.75%)
Oct 23, 2007 22.77 22.79 22.40 22.54 4,105,139 +0.04(+0.17%)
Oct 22, 2007 22.00 22.60 22.00 22.51 2,637,308 +0.22(+1.01%)
Oct 19, 2007 22.81 22.85 22.26 22.28 3,759,126 -0.59(-2.58%)
Oct 18, 2007 22.67 22.99 22.67 22.87 2,370,372 +0.08(+0.35%)
Oct 17, 2007 22.93 22.95 22.49 22.79 4,397,081 +0.14(+0.60%)
Oct 16, 2007 22.75 22.94 22.52 22.66 4,032,688 -0.19(-0.84%)
Oct 15, 2007 23.33 23.37 22.68 22.85 3,793,321 -0.52(-2.22%)
Oct 12, 2007 23.63 23.86 23.18 23.37 8,493,459 -0.18(-0.76%)
Oct 11, 2007 23.40 23.75 23.32 23.54 5,760,831 +0.22(+0.96%)
Oct 10, 2007 23.26 23.33 23.10 23.32 3,186,783 +0.04(+0.16%)
Oct 09, 2007 22.94 23.33 22.92 23.28 4,547,113 +0.40(+1.76%)
Oct 08, 2007 22.92 23.10 22.81 22.88 3,230,596 +0.07(+0.29%)
Oct 05, 2007 22.68 22.92 22.44 22.81 5,573,612 +0.18(+0.79%)
Oct 04, 2007 22.41 22.73 22.27 22.64 6,146,168 +0.32(+1.43%)
Oct 03, 2007 22.32 22.44 22.25 22.32 2,977,123 -0.11(-0.48%)
Oct 02, 2007 22.34 22.48 22.14 22.43 4,239,356 +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.