Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2007 24.20 24.60 23.80 24.52 1,555,900 +0.64(+2.68%)
Oct 30, 2007 24.37 24.43 23.70 23.88 2,239,960 -0.06(-0.25%)
Oct 29, 2007 23.46 24.24 23.46 23.94 2,041,716 +1.59(+7.11%)
Oct 26, 2007 21.83 22.42 21.80 22.35 2,295,200 +1.22(+5.77%)
Oct 25, 2007 21.04 21.20 20.72 21.13 1,517,900 +0.43(+2.08%)
Oct 24, 2007 20.94 20.94 20.11 20.70 1,439,299 -0.55(-2.59%)
Oct 23, 2007 21.01 21.28 20.72 21.25 1,210,500 +1.12(+5.56%)
Oct 22, 2007 19.50 20.33 19.28 20.13 1,978,800 +0.16(+0.80%)
Oct 19, 2007 21.27 21.28 19.91 19.97 2,086,800 -1.42(-6.64%)
Oct 18, 2007 20.99 21.44 20.70 21.39 1,662,200 -0.43(-1.97%)
Oct 17, 2007 20.72 22.05 20.72 21.82 3,718,277 +1.63(+8.07%)
Oct 16, 2007 20.50 20.67 20.00 20.19 1,785,100 -0.35(-1.70%)
Oct 15, 2007 20.95 21.00 20.24 20.54 1,984,000 +0.10(+0.49%)
Oct 12, 2007 20.24 20.50 19.98 20.44 1,529,271 +0.38(+1.89%)
Oct 11, 2007 21.00 21.00 20.00 20.06 2,540,750 -0.59(-2.86%)
Oct 10, 2007 20.75 20.80 20.34 20.65 1,064,200 -0.41(-1.95%)
Oct 09, 2007 20.89 21.20 20.63 21.06 905,500 +0.68(+3.34%)
Oct 08, 2007 20.25 20.44 20.10 20.38 831,000 -0.48(-2.30%)
Oct 05, 2007 20.86 21.09 20.65 20.86 3,397,800 +0.34(+1.66%)
Oct 04, 2007 20.11 20.62 19.92 20.52 1,099,200 +0.17(+0.84%)
Oct 03, 2007 21.18 21.24 20.20 20.35 1,945,600 -1.15(-5.35%)
Oct 02, 2007 21.73 21.84 21.25 21.50 1,935,300 +0.09(+0.42%)
Oct 01, 2007 21.10 21.69 21.02 21.41 1,920,900 +0.57(+2.74%)
Sep 28, 2007 20.95 21.35 20.37 20.84 2,106,400 -0.19(-0.90%)
Sep 27, 2007 20.43 21.04 20.30 21.03 3,707,200 +1.85(+9.65%)
Sep 26, 2007 18.85 19.25 18.85 19.18 1,350,600 +0.33(+1.75%)
Sep 25, 2007 18.57 18.91 18.11 18.85 1,909,700 +0.92(+5.13%)
Sep 24, 2007 18.04 18.27 17.81 17.93 2,374,100 +0.29(+1.64%)
Sep 21, 2007 17.55 17.73 17.47 17.64 1,103,800 +0.34(+1.97%)
Sep 20, 2007 17.55 17.58 17.24 17.30 1,618,800 -0.94(-5.15%)
Sep 19, 2007 18.28 18.82 18.15 18.24 2,450,800 -0.31(-1.67%)
Sep 18, 2007 17.56 18.60 17.38 18.55 2,060,300 +0.92(+5.22%)
Sep 17, 2007 17.78 17.88 17.53 17.63 749,600 -0.46(-2.54%)
Sep 14, 2007 18.00 18.20 17.69 18.09 1,549,000 -0.03(-0.17%)
Sep 13, 2007 17.96 18.22 17.80 18.12 614,000 +0.21(+1.17%)
Sep 12, 2007 17.71 18.10 17.60 17.91 775,300 +0.35(+1.99%)
Sep 11, 2007 17.40 17.67 17.29 17.56 1,006,700 -0.16(-0.90%)
Sep 10, 2007 17.92 17.92 17.36 17.72 1,093,893 -0.08(-0.45%)
Sep 07, 2007 18.10 18.15 17.49 17.80 2,209,400 -1.53(-7.92%)
Sep 06, 2007 19.20 19.49 18.94 19.33 766,200 +0.53(+2.82%)
Sep 05, 2007 19.38 19.38 18.66 18.80 1,002,100 -0.33(-1.73%)
Sep 04, 2007 19.00 19.25 18.75 19.13 765,100 +0.13(+0.68%)
Aug 31, 2007 18.75 19.04 18.57 19.00 972,100 +0.82(+4.51%)
Aug 30, 2007 18.35 18.55 18.06 18.18 583,800 -0.50(-2.68%)
Aug 29, 2007 17.93 18.82 17.93 18.68 1,298,200 +1.50(+8.73%)
Aug 28, 2007 18.00 18.00 17.18 17.18 1,644,500 -1.76(-9.29%)
Aug 27, 2007 18.29 19.08 18.21 18.94 1,170,900 +0.90(+4.99%)
Aug 24, 2007 17.41 18.13 17.34 18.04 789,600 +0.89(+5.19%)
Aug 23, 2007 17.08 17.30 16.77 17.15 960,700 +0.31(+1.84%)
Aug 22, 2007 16.22 16.84 16.22 16.84 821,300 +0.95(+5.98%)
Aug 21, 2007 15.91 16.00 15.74 15.89 516,500 +0.30(+1.92%)
Aug 20, 2007 15.73 15.83 15.34 15.59 592,668 +0.06(+0.39%)
Aug 17, 2007 14.80 15.64 14.80 15.53 847,300 +1.18(+8.22%)
Aug 16, 2007 14.90 14.92 13.71 14.35 1,465,440 -0.85(-5.59%)
Aug 15, 2007 15.54 15.73 15.16 15.20 1,202,201 -0.59(-3.74%)
Aug 14, 2007 16.22 16.32 15.77 15.79 1,161,700 -0.17(-1.07%)
Aug 13, 2007 16.20 16.40 15.95 15.96 1,084,600 +0.35(+2.24%)
Aug 10, 2007 15.25 15.82 15.01 15.61 1,919,600 -0.16(-1.01%)
Aug 09, 2007 15.85 16.20 15.68 15.77 1,624,662 -0.68(-4.13%)
Aug 08, 2007 16.30 16.58 16.22 16.45 1,106,363 +0.43(+2.68%)
Aug 07, 2007 16.25 16.25 15.72 16.02 1,356,900 -0.31(-1.90%)
Aug 06, 2007 15.99 16.39 15.61 16.33 1,691,600 -0.03(-0.18%)
Aug 03, 2007 16.55 17.13 16.28 16.36 684,500 -0.77(-4.50%)
Aug 02, 2007 16.99 17.19 16.90 17.13 900,200 -0.36(-2.06%)
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.