Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2007 30.36 31.56 30.36 30.75 5,174,921 +0.87(+2.90%)
Nov 29, 2007 30.59 30.59 29.42 29.88 3,899,668 -0.55(-1.81%)
Nov 28, 2007 28.85 30.65 28.57 30.43 4,387,988 +1.86(+6.51%)
Nov 27, 2007 27.71 28.63 27.66 28.57 3,673,493 +1.00(+3.63%)
Nov 26, 2007 29.25 29.25 27.44 27.57 4,525,475 -1.37(-4.73%)
Nov 23, 2007 28.62 29.12 28.21 28.94 1,831,618 +0.83(+2.96%)
Nov 21, 2007 28.22 28.79 27.83 28.11 3,055,477 -0.52(-1.83%)
Nov 20, 2007 28.75 29.41 27.77 28.63 4,800,628 -0.21(-0.74%)
Nov 19, 2007 29.01 29.25 28.18 28.85 3,497,192 -0.40(-1.36%)
Nov 16, 2007 30.29 30.38 29.03 29.24 4,298,844 -0.79(-2.62%)
Nov 15, 2007 31.07 31.27 29.76 30.03 3,007,994 -1.07(-3.43%)
Nov 14, 2007 32.31 32.64 31.00 31.10 2,563,849 -0.93(-2.89%)
Nov 13, 2007 30.98 32.21 30.82 32.02 3,348,957 +1.36(+4.45%)
Nov 12, 2007 30.18 31.57 30.14 30.66 3,567,374 +0.48(+1.58%)
Nov 09, 2007 28.87 30.86 28.44 30.18 4,116,654 +0.99(+3.38%)
Nov 08, 2007 28.46 29.29 28.00 29.20 3,929,106 +0.87(+3.08%)
Nov 07, 2007 29.89 29.89 28.26 28.32 3,525,963 -1.74(-5.79%)
Nov 06, 2007 30.02 30.26 29.33 30.06 3,047,288 +0.11(+0.36%)
Nov 05, 2007 29.38 30.60 29.26 29.96 3,997,196 -0.01(-0.02%)
Nov 02, 2007 30.55 30.55 29.14 29.96 5,523,592 +0.22(+0.75%)
Nov 01, 2007 30.80 30.86 29.53 29.74 3,263,406 -1.61(-5.14%)
Oct 31, 2007 31.79 31.96 30.73 31.35 3,358,464 -0.19(-0.60%)
Oct 30, 2007 31.53 31.78 31.25 31.54 1,941,349 -0.03(-0.09%)
Oct 29, 2007 31.74 31.94 31.53 31.57 2,111,825 -0.17(-0.55%)
Oct 26, 2007 31.39 31.78 30.82 31.74 2,265,180 +0.87(+2.83%)
Oct 25, 2007 30.96 31.51 30.30 30.87 2,796,263 +0.00(+0.00%)
Oct 24, 2007 31.34 31.34 29.98 30.87 3,139,036 -0.34(-1.10%)
Oct 23, 2007 31.76 32.28 30.76 31.21 2,831,252 -0.12(-0.39%)
Oct 22, 2007 31.10 31.65 30.95 31.33 3,299,802 +0.08(+0.26%)
Oct 19, 2007 31.81 32.37 31.25 31.25 4,201,914 -0.56(-1.75%)
Oct 18, 2007 32.52 32.74 31.75 31.81 3,942,402 -1.15(-3.48%)
Oct 17, 2007 33.68 34.56 32.15 32.96 5,278,820 -0.66(-1.96%)
Oct 16, 2007 34.64 34.87 33.21 33.62 3,980,517 -1.25(-3.58%)
Oct 15, 2007 35.38 35.38 34.64 34.87 1,652,804 -0.54(-1.52%)
Oct 12, 2007 35.87 36.07 35.30 35.40 2,083,562 -0.44(-1.24%)
Oct 11, 2007 36.48 36.60 35.70 35.85 1,403,715 -0.28(-0.76%)
Oct 10, 2007 36.30 36.47 35.93 36.12 1,431,706 -0.42(-1.14%)
Oct 09, 2007 36.28 36.54 35.89 36.54 1,006,631 +0.41(+1.13%)
Oct 08, 2007 36.48 36.54 35.98 36.13 1,274,331 -0.35(-0.96%)
Oct 05, 2007 36.50 36.86 36.26 36.48 1,521,336 +0.25(+0.69%)
Oct 04, 2007 36.05 36.59 36.05 36.23 1,410,415 +0.17(+0.48%)
Oct 03, 2007 36.15 36.52 35.94 36.05 1,952,218 +0.03(+0.07%)
Oct 02, 2007 35.80 36.24 35.71 36.03 1,364,259 +0.30(+0.85%)
Oct 01, 2007 34.27 35.87 34.27 35.72 3,293,698 +1.28(+3.72%)
Sep 28, 2007 35.03 35.07 34.35 34.44 2,208,437 -0.55(-1.57%)
Sep 27, 2007 35.39 35.40 34.98 34.99 1,538,309 -0.19(-0.55%)
Sep 26, 2007 35.36 35.77 35.06 35.19 3,048,628 +0.06(+0.17%)
Sep 25, 2007 35.31 35.36 34.97 35.13 2,852,692 -0.25(-0.70%)
Sep 24, 2007 35.97 36.05 35.27 35.38 1,652,953 -0.64(-1.79%)
Sep 21, 2007 36.93 36.95 35.89 36.02 2,975,226 -0.64(-1.76%)
Sep 20, 2007 37.40 37.40 36.47 36.67 1,438,277 -0.80(-2.13%)
Sep 19, 2007 37.41 37.99 37.22 37.46 1,898,469 +0.22(+0.60%)
Sep 18, 2007 36.16 37.24 35.61 37.24 2,953,340 +1.42(+3.96%)
Sep 17, 2007 35.81 36.09 35.62 35.83 1,685,708 -0.27(-0.74%)
Sep 14, 2007 35.64 36.19 35.59 36.09 1,699,853 +0.15(+0.41%)
Sep 13, 2007 36.19 36.25 35.71 35.95 1,727,546 +0.12(+0.34%)
Sep 12, 2007 36.19 36.19 35.68 35.83 2,354,662 -0.79(-2.16%)
Sep 11, 2007 35.58 36.91 35.58 36.62 2,036,488 +0.69(+1.91%)
Sep 10, 2007 36.62 36.62 35.68 35.93 1,638,362 -0.49(-1.35%)
Sep 07, 2007 36.11 36.83 35.77 36.42 2,353,471 -0.36(-0.99%)
Sep 06, 2007 37.17 37.17 36.44 36.79 1,656,228 -0.07(-0.20%)
Sep 05, 2007 37.73 37.73 36.77 36.86 2,131,032 -1.05(-2.76%)
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.