Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2007 24.55 24.87 23.32 23.63 5,771,678 -0.65(-2.68%)
Oct 30, 2007 23.84 24.48 23.37 24.28 3,618,331 +0.49(+2.05%)
Oct 29, 2007 23.53 24.12 23.35 23.79 3,336,258 +0.21(+0.91%)
Oct 26, 2007 22.96 23.73 22.49 23.57 4,318,756 +1.05(+4.67%)
Oct 25, 2007 23.03 23.85 22.24 22.52 4,751,772 -0.39(-1.72%)
Oct 24, 2007 22.82 23.26 22.05 22.92 6,724,893 -0.32(-1.40%)
Oct 23, 2007 23.77 23.93 22.96 23.24 4,221,034 -0.05(-0.22%)
Oct 22, 2007 21.66 23.51 21.46 23.29 6,598,343 +1.32(+5.99%)
Oct 19, 2007 21.63 22.27 21.45 21.98 6,858,753 +0.02(+0.08%)
Oct 18, 2007 21.94 22.27 21.63 21.96 4,141,981 -0.28(-1.27%)
Oct 17, 2007 22.82 23.10 21.75 22.24 5,464,926 -0.44(-1.96%)
Oct 16, 2007 23.54 23.55 22.60 22.69 4,453,501 -0.99(-4.19%)
Oct 15, 2007 24.16 24.31 23.51 23.68 4,842,759 -1.06(-4.28%)
Oct 12, 2007 25.32 25.32 24.28 24.74 4,343,441 -0.56(-2.23%)
Oct 11, 2007 26.05 26.15 25.15 25.30 6,033,623 -0.26(-1.00%)
Oct 10, 2007 25.36 25.85 25.00 25.56 4,936,395 +0.25(+0.98%)
Oct 09, 2007 24.80 25.43 24.29 25.31 4,223,057 +0.73(+2.96%)
Oct 08, 2007 25.18 25.30 24.36 24.58 3,209,907 -0.55(-2.18%)
Oct 05, 2007 24.69 25.19 24.21 25.13 5,848,542 +1.11(+4.63%)
Oct 04, 2007 24.85 24.88 23.14 24.02 7,881,515 -0.53(-2.16%)
Oct 03, 2007 23.21 25.21 23.12 24.55 11,430,811 +1.26(+5.39%)
Oct 02, 2007 22.24 23.86 22.24 23.29 9,443,798 +1.09(+4.93%)
Oct 01, 2007 21.80 22.35 21.48 22.20 6,990,378 +0.78(+3.63%)
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%)
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.