Historical Prices

Date Open High Low Close Volume Change (%)
Sep 28, 2007 21.31 21.60 20.90 21.42 6,899,071 +0.30(+1.42%)
Sep 27, 2007 20.60 21.33 20.34 21.12 11,114,699 +0.53(+2.57%)
Sep 26, 2007 21.64 21.77 20.33 20.59 7,239,102 -0.85(-3.99%)
Sep 25, 2007 21.03 21.82 21.02 21.45 8,024,685 -0.56(-2.53%)
Sep 24, 2007 23.42 23.47 21.98 22.00 4,127,357 -1.31(-5.61%)
Sep 21, 2007 23.74 23.74 22.83 23.31 3,829,496 -0.09(-0.37%)
Sep 20, 2007 24.74 25.10 23.31 23.39 4,624,222 -1.67(-6.65%)
Sep 19, 2007 25.30 27.09 24.49 25.06 8,450,945 +0.13(+0.51%)
Sep 18, 2007 24.10 25.05 23.45 24.93 10,213,042 +0.90(+3.73%)
Sep 17, 2007 23.42 24.14 23.26 24.04 3,644,063 +0.46(+1.96%)
Sep 14, 2007 22.52 23.61 22.31 23.57 3,158,664 +0.76(+3.33%)
Sep 13, 2007 22.61 23.10 22.32 22.81 2,910,173 +0.37(+1.64%)
Sep 12, 2007 22.52 22.80 22.18 22.45 4,170,293 -0.25(-1.09%)
Sep 11, 2007 22.92 23.23 22.48 22.69 3,294,609 -0.09(-0.38%)
Sep 10, 2007 23.89 24.00 22.69 22.78 4,206,912 -1.10(-4.62%)
Sep 07, 2007 23.93 24.22 23.30 23.88 3,679,629 -0.74(-2.99%)
Sep 06, 2007 25.17 25.20 24.24 24.62 2,600,496 -0.38(-1.54%)
Sep 05, 2007 25.95 25.95 24.80 25.00 4,151,691 -1.30(-4.94%)
Sep 04, 2007 25.86 26.70 25.57 26.30 3,298,118 +0.37(+1.42%)
Aug 31, 2007 26.18 26.45 24.98 25.93 5,600,636 +1.05(+4.23%)
Aug 30, 2007 24.63 25.34 24.36 24.88 3,155,388 -0.19(-0.75%)
Aug 29, 2007 24.57 25.09 24.18 25.07 4,987,365 +0.69(+2.84%)
Aug 28, 2007 25.43 25.43 24.34 24.38 5,493,589 -1.43(-5.53%)
Aug 27, 2007 27.29 27.52 25.69 25.81 3,128,071 -1.53(-5.60%)
Aug 24, 2007 27.33 27.61 26.60 27.34 3,554,799 +0.15(+0.57%)
Aug 23, 2007 27.27 28.10 26.92 27.18 3,916,889 +0.28(+1.05%)
Aug 22, 2007 27.23 27.79 26.65 26.90 3,406,687 +0.09(+0.35%)
Aug 21, 2007 26.39 27.30 25.98 26.81 4,228,204 -0.14(-0.51%)
Aug 20, 2007 27.83 27.92 26.53 26.94 4,235,740 -0.67(-2.41%)
Aug 17, 2007 29.23 29.82 26.44 27.61 9,645,118 +0.55(+2.02%)
Aug 16, 2007 24.89 27.06 23.93 27.06 13,008,962 +1.09(+4.21%)
Aug 15, 2007 27.11 27.62 25.64 25.97 6,286,805 -1.44(-5.27%)
Aug 14, 2007 28.72 29.22 27.18 27.41 5,420,523 -1.48(-5.12%)
Aug 13, 2007 30.99 31.10 28.55 28.89 5,668,492 -1.51(-4.98%)
Aug 10, 2007 30.09 31.39 29.70 30.40 7,892,379 -0.52(-1.69%)
Aug 09, 2007 29.64 31.99 29.06 30.93 9,609,259 +0.18(+0.58%)
Aug 08, 2007 29.00 31.99 28.40 30.75 10,995,615 +2.49(+8.80%)
Aug 07, 2007 27.34 29.10 26.54 28.26 9,957,458 +0.93(+3.41%)
Aug 06, 2007 26.43 27.33 24.79 27.33 9,803,529 +0.80(+3.03%)
Aug 03, 2007 26.83 27.97 26.32 26.52 6,968,448 -1.44(-5.16%)
Aug 02, 2007 27.46 28.31 26.83 27.97 7,508,530 +1.16(+4.34%)
Aug 01, 2007 27.16 27.35 25.04 26.81 10,738,646 -0.38(-1.41%)
Jul 31, 2007 27.76 27.88 26.98 27.19 7,250,695 +0.19(+0.70%)
Jul 30, 2007 27.04 27.23 26.60 27.00 6,465,557 +0.27(+0.99%)
Jul 27, 2007 26.67 27.81 26.51 26.74 7,051,309 -0.19(-0.70%)
Jul 26, 2007 26.82 27.21 26.16 26.92 6,994,807 -0.50(-1.81%)
Jul 25, 2007 27.86 28.02 26.55 27.42 6,877,871 -0.10(-0.37%)
Jul 24, 2007 28.48 28.59 27.38 27.52 5,792,744 -1.15(-4.02%)
Jul 23, 2007 29.98 30.18 28.67 28.68 4,594,384 -1.27(-4.22%)
Jul 20, 2007 30.97 30.98 29.58 29.94 5,330,048 -1.10(-3.55%)
Jul 19, 2007 31.04 31.44 30.88 31.04 2,277,394 +0.17(+0.55%)
Jul 18, 2007 30.81 33.04 30.31 30.87 3,842,365 -0.23(-0.74%)
Jul 17, 2007 31.50 31.67 31.05 31.10 2,971,741 -0.35(-1.11%)
Jul 16, 2007 31.72 32.16 30.97 31.46 4,432,004 -0.54(-1.68%)
Jul 13, 2007 31.04 32.40 30.96 31.99 5,464,575 +1.06(+3.43%)
Jul 12, 2007 30.73 31.15 30.55 30.93 3,021,827 +0.21(+0.70%)
Jul 11, 2007 30.79 31.09 30.23 30.72 5,565,890 -0.19(-0.61%)
Jul 10, 2007 32.56 32.31 30.86 30.91 6,454,118 -1.44(-4.44%)
Jul 09, 2007 33.25 33.55 32.24 32.34 4,899,237 -0.95(-2.85%)
Jul 06, 2007 32.43 33.38 31.81 33.29 5,441,821 +0.86(+2.66%)
Jul 05, 2007 32.69 32.71 32.00 32.43 4,387,896 -0.12(-0.37%)
Jul 03, 2007 33.62 33.75 32.49 32.55 2,988,616 -0.85(-2.53%)
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.