Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2007 25.87 26.56 25.71 26.15 354,365 +0.60(+2.34%)
Nov 29, 2007 27.21 27.76 25.24 25.56 715,764 -1.99(-7.22%)
Nov 28, 2007 26.04 27.64 26.04 27.54 613,532 +1.81(+7.04%)
Nov 27, 2007 25.98 26.30 25.43 25.73 416,533 -0.25(-0.97%)
Nov 26, 2007 26.08 26.57 25.95 25.98 396,475 -0.19(-0.74%)
Nov 23, 2007 26.04 26.41 25.89 26.18 109,914 +0.24(+0.94%)
Nov 21, 2007 25.83 26.15 25.68 25.93 393,364 -0.10(-0.39%)
Nov 20, 2007 26.03 26.47 25.56 26.04 378,401 -0.05(-0.19%)
Nov 19, 2007 26.43 26.74 25.91 26.09 615,793 -0.67(-2.52%)
Nov 16, 2007 25.95 26.78 25.76 26.76 1,049,603 +0.63(+2.42%)
Nov 15, 2007 27.64 27.64 25.97 26.13 1,202,220 -0.77(-2.88%)
Nov 14, 2007 26.70 27.18 26.70 26.90 419,133 +0.33(+1.24%)
Nov 13, 2007 26.38 26.78 25.50 26.57 577,039 +0.49(+1.87%)
Nov 12, 2007 27.26 27.26 26.06 26.09 777,903 -1.36(-4.94%)
Nov 09, 2007 27.37 28.01 27.13 27.44 402,752 +0.16(+0.59%)
Nov 08, 2007 27.93 28.01 27.16 27.28 474,313 -0.45(-1.64%)
Nov 07, 2007 27.68 28.29 27.45 27.74 347,778 -0.33(-1.17%)
Nov 06, 2007 28.21 28.58 28.00 28.06 295,716 -0.03(-0.09%)
Nov 05, 2007 27.81 28.54 27.16 28.09 300,972 +0.01(+0.03%)
Nov 02, 2007 28.37 28.73 27.88 28.08 380,951 -0.01(-0.03%)
Nov 01, 2007 28.97 28.97 28.07 28.09 508,941 -1.21(-4.14%)
Oct 31, 2007 28.75 29.31 28.53 29.30 545,697 +0.75(+2.62%)
Oct 30, 2007 28.21 28.69 28.17 28.55 394,138 +0.26(+0.92%)
Oct 29, 2007 28.72 29.00 27.83 28.29 734,968 -0.38(-1.32%)
Oct 26, 2007 28.64 28.92 28.28 28.67 254,409 +0.38(+1.34%)
Oct 25, 2007 28.19 28.89 28.05 28.29 700,343 +0.13(+0.45%)
Oct 24, 2007 28.40 28.54 27.79 28.17 441,258 -0.40(-1.39%)
Oct 23, 2007 28.05 28.60 27.79 28.56 561,265 +0.71(+2.54%)
Oct 22, 2007 28.08 28.39 27.39 27.85 1,294,975 -0.53(-1.87%)
Oct 19, 2007 29.53 29.82 28.25 28.38 1,946,786 -1.81(-6.00%)
Oct 18, 2007 31.65 32.27 30.06 30.20 1,084,546 -1.52(-4.80%)
Oct 17, 2007 33.64 33.80 31.65 31.72 861,939 -1.56(-4.68%)
Oct 16, 2007 33.47 33.69 33.21 33.28 450,782 -0.12(-0.35%)
Oct 15, 2007 34.67 35.13 33.36 33.39 586,790 -1.43(-4.11%)
Oct 12, 2007 35.36 35.65 34.67 34.83 589,727 -0.52(-1.48%)
Oct 11, 2007 36.31 36.54 35.02 35.35 445,765 -0.96(-2.64%)
Oct 10, 2007 36.86 36.89 36.03 36.31 342,326 -0.46(-1.26%)
Oct 09, 2007 36.44 37.04 36.40 36.77 421,781 +0.56(+1.56%)
Oct 08, 2007 36.39 36.88 36.06 36.21 309,992 -0.15(-0.42%)
Oct 05, 2007 35.55 36.58 35.55 36.36 375,281 +1.20(+3.43%)
Oct 04, 2007 35.29 35.69 34.91 35.15 324,609 -0.02(-0.05%)
Oct 03, 2007 34.83 35.48 34.79 35.17 299,600 -0.01(-0.02%)
Oct 02, 2007 35.20 35.69 34.89 35.18 385,166 +0.03(+0.07%)
Oct 01, 2007 35.12 35.52 34.60 35.15 499,912 +0.07(+0.19%)
Sep 28, 2007 34.73 35.32 34.65 35.09 389,243 +0.29(+0.82%)
Sep 27, 2007 35.32 35.32 34.46 34.80 449,868 -0.34(-0.96%)
Sep 26, 2007 35.28 35.81 34.74 35.14 506,588 +0.09(+0.26%)
Sep 25, 2007 34.91 35.13 34.29 35.05 627,193 -0.02(-0.05%)
Sep 24, 2007 34.99 35.76 34.57 35.06 389,848 +0.07(+0.19%)
Sep 21, 2007 36.19 36.19 34.41 34.99 892,278 -1.74(-4.74%)
Sep 20, 2007 37.14 37.55 36.52 36.74 362,911 -0.16(-0.43%)
Sep 19, 2007 36.48 37.04 36.37 36.90 518,393 +0.77(+2.12%)
Sep 18, 2007 37.02 37.05 36.06 36.13 528,343 -0.52(-1.42%)
Sep 17, 2007 36.63 38.25 36.43 36.65 325,267 -0.01(-0.02%)
Sep 14, 2007 36.30 36.75 36.19 36.66 382,650 +0.07(+0.18%)
Sep 13, 2007 37.08 37.35 36.47 36.59 290,152 -0.24(-0.64%)
Sep 12, 2007 37.58 37.85 36.75 36.83 340,216 -0.68(-1.82%)
Sep 11, 2007 37.48 38.35 37.17 37.51 631,296 +0.36(+0.97%)
Sep 10, 2007 37.05 37.37 36.45 37.15 413,133 +0.40(+1.08%)
Sep 07, 2007 36.42 37.18 36.01 36.75 411,920 +0.32(+0.88%)
Sep 06, 2007 36.13 36.91 35.39 36.43 542,635 +0.99(+2.78%)
Sep 05, 2007 35.65 35.81 35.06 35.45 455,753 -0.45(-1.24%)
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.