Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2007 25.85 26.21 25.43 26.18 678,584 +0.05(+0.19%)
Dec 28, 2007 26.88 26.99 25.88 26.13 380,360 -0.66(-2.46%)
Dec 27, 2007 26.93 27.09 26.02 26.79 435,300 -0.05(-0.19%)
Dec 26, 2007 26.34 26.85 26.11 26.84 332,600 +0.37(+1.40%)
Dec 24, 2007 26.70 27.02 26.14 26.47 379,556 -0.16(-0.60%)
Dec 21, 2007 26.56 26.76 25.83 26.63 978,100 +0.65(+2.50%)
Dec 20, 2007 24.96 25.98 23.99 25.98 773,400 +1.38(+5.61%)
Dec 19, 2007 23.04 24.99 23.01 24.60 1,138,300 +1.61(+7.00%)
Dec 18, 2007 23.68 23.94 22.86 22.99 1,276,100 -0.56(-2.38%)
Dec 17, 2007 25.35 25.35 23.53 23.55 1,796,900 -1.80(-7.10%)
Dec 14, 2007 25.25 25.40 25.03 25.35 570,400 -0.26(-1.02%)
Dec 13, 2007 25.80 26.05 25.38 25.61 382,700 -0.33(-1.27%)
Dec 12, 2007 26.48 26.82 25.36 25.94 485,995 +0.14(+0.54%)
Dec 11, 2007 27.32 27.32 25.61 25.80 562,010 -1.36(-5.01%)
Dec 10, 2007 26.67 27.37 26.34 27.16 695,800 +0.49(+1.84%)
Dec 07, 2007 26.54 26.93 26.00 26.67 337,700 +0.18(+0.68%)
Dec 06, 2007 26.46 28.50 25.73 26.49 697,224 -0.07(-0.26%)
Dec 05, 2007 26.50 26.83 26.11 26.56 381,200 +0.54(+2.08%)
Dec 04, 2007 26.41 26.70 25.92 26.02 905,800 -0.69(-2.58%)
Dec 03, 2007 26.78 27.45 26.58 26.71 492,944 -0.30(-1.11%)
Nov 30, 2007 27.37 27.51 26.61 27.01 404,300 +0.05(+0.19%)
Nov 29, 2007 26.80 27.30 26.44 26.96 536,900 -0.02(-0.07%)
Nov 28, 2007 25.54 27.10 25.53 26.98 826,200 +1.60(+6.30%)
Nov 27, 2007 24.88 25.54 24.68 25.38 1,130,026 +0.59(+2.38%)
Nov 26, 2007 25.46 26.00 24.73 24.79 424,900 -0.77(-3.01%)
Nov 23, 2007 25.35 25.69 25.03 25.56 250,700 +0.55(+2.20%)
Nov 21, 2007 24.77 25.48 24.07 25.01 663,131 +0.05(+0.20%)
Nov 20, 2007 25.15 25.76 24.43 24.96 3,999,700 -0.24(-0.95%)
Nov 19, 2007 26.22 26.22 24.71 25.20 706,300 -1.35(-5.08%)
Nov 16, 2007 25.88 26.72 25.24 26.55 1,332,400 +0.08(+0.30%)
Nov 15, 2007 27.38 27.75 26.00 26.47 574,700 -1.14(-4.13%)
Nov 14, 2007 27.73 27.96 27.15 27.61 578,450 +0.11(+0.40%)
Nov 13, 2007 27.00 27.70 26.87 27.50 746,200 +0.75(+2.80%)
Nov 12, 2007 27.67 28.36 26.16 26.75 1,200,500 -1.06(-3.81%)
Nov 09, 2007 27.54 28.21 26.82 27.81 936,700 -0.52(-1.84%)
Nov 08, 2007 28.26 28.68 27.07 28.33 670,800 +0.28(+1.00%)
Nov 07, 2007 28.14 28.87 28.00 28.05 677,390 -0.87(-3.01%)
Nov 06, 2007 28.15 28.96 27.25 28.92 1,508,200 +0.62(+2.19%)
Nov 05, 2007 28.47 28.68 27.79 28.30 575,892 -0.59(-2.04%)
Nov 02, 2007 28.54 28.97 27.65 28.89 888,500 +0.73(+2.59%)
Nov 01, 2007 29.35 29.56 28.00 28.16 868,300 -1.44(-4.86%)
Oct 31, 2007 29.56 29.89 29.00 29.60 553,000 +0.26(+0.89%)
Oct 30, 2007 29.94 30.28 29.21 29.34 576,300 -0.79(-2.62%)
Oct 29, 2007 30.70 30.75 29.83 30.13 441,100 -0.30(-0.99%)
Oct 26, 2007 30.37 30.81 30.13 30.43 499,000 +0.27(+0.90%)
Oct 25, 2007 30.83 30.83 29.73 30.16 382,000 -0.14(-0.46%)
Oct 24, 2007 30.04 30.57 29.50 30.30 597,300 +0.18(+0.60%)
Oct 23, 2007 30.12 30.39 29.30 30.12 821,300 +0.20(+0.67%)
Oct 22, 2007 29.97 30.00 29.00 29.92 670,900 -0.11(-0.37%)
Oct 19, 2007 30.41 30.49 29.90 30.03 692,800 -0.47(-1.54%)
Oct 18, 2007 30.00 30.60 30.00 30.50 545,800 +0.17(+0.56%)
Oct 17, 2007 30.29 30.93 29.87 30.33 1,061,300 +0.22(+0.73%)
Oct 16, 2007 30.30 30.98 29.82 30.11 836,200 -0.27(-0.89%)
Oct 15, 2007 29.76 31.64 29.10 30.38 1,461,600 -0.27(-0.88%)
Oct 12, 2007 28.92 32.80 28.92 30.65 5,814,804 +1.82(+6.31%)
Oct 11, 2007 28.42 29.25 28.18 28.83 929,100 +0.57(+2.02%)
Oct 10, 2007 28.23 28.50 27.75 28.26 343,300 +0.03(+0.11%)
Oct 09, 2007 27.94 28.23 27.18 28.23 285,900 +0.32(+1.15%)
Oct 08, 2007 28.04 28.24 27.40 27.91 220,000 -0.15(-0.53%)
Oct 05, 2007 28.20 28.37 27.57 28.06 461,500 +0.12(+0.43%)
Oct 04, 2007 27.99 28.21 27.69 27.94 390,200 +0.12(+0.43%)
Oct 03, 2007 27.84 28.23 27.10 27.82 530,900 -0.08(-0.29%)
Oct 02, 2007 27.39 28.02 27.33 27.90 374,400 +0.65(+2.39%)
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.