Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2007 22.60 22.65 22.33 22.56 4,881,844 +0.26(+1.18%)
Oct 30, 2007 22.12 22.38 22.12 22.30 3,441,453 +0.04(+0.18%)
Oct 29, 2007 22.26 22.32 22.17 22.26 3,161,029 +0.06(+0.29%)
Oct 26, 2007 22.04 22.41 21.99 22.19 3,294,990 +0.29(+1.34%)
Oct 25, 2007 21.86 21.91 21.55 21.90 3,951,065 +0.18(+0.84%)
Oct 24, 2007 22.04 22.04 21.34 21.72 7,064,755 -0.22(-1.01%)
Oct 23, 2007 21.92 22.02 21.75 21.94 8,095,391 +0.24(+1.10%)
Oct 22, 2007 21.41 21.72 21.38 21.70 4,226,666 +0.14(+0.63%)
Oct 19, 2007 22.09 22.10 21.52 21.56 3,834,858 -0.52(-2.37%)
Oct 18, 2007 21.99 22.11 21.91 22.09 3,017,953 +0.06(+0.25%)
Oct 17, 2007 22.16 22.16 21.77 22.03 8,285,378 +0.18(+0.84%)
Oct 16, 2007 21.79 21.92 21.74 21.85 7,053,298 +0.00(+0.00%)
Oct 15, 2007 21.78 22.06 21.73 21.85 6,387,653 -0.16(-0.72%)
Oct 12, 2007 21.85 22.03 21.82 22.01 2,754,112 +0.21(+0.98%)
Oct 11, 2007 22.13 22.25 21.65 21.79 6,178,025 -0.01(-0.04%)
Oct 10, 2007 21.80 21.80 21.80 21.80 0 +0.00(+0.00%)
Oct 09, 2007 21.80 21.80 21.80 21.80 0 +0.00(+0.00%)
Oct 08, 2007 21.75 21.89 21.73 21.80 1,089,180 +0.04(+0.18%)
Oct 05, 2007 21.63 21.82 21.61 21.76 2,430,795 +0.23(+1.07%)
Oct 04, 2007 21.58 21.58 21.42 21.53 6,391,430 +0.06(+0.26%)
Oct 03, 2007 21.62 21.68 21.45 21.48 2,585,655 -0.25(-1.17%)
Oct 02, 2007 21.82 21.82 21.63 21.73 4,477,337 +0.08(+0.37%)
Oct 01, 2007 21.58 21.74 21.46 21.65 12,768,507 +0.23(+1.08%)
Sep 28, 2007 21.74 21.74 21.37 21.42 3,340,943 -0.08(-0.37%)
Sep 27, 2007 21.59 21.59 21.46 21.50 3,404,146 -0.02(-0.07%)
Sep 26, 2007 21.73 21.73 21.41 21.52 4,887,275 +0.14(+0.63%)
Sep 25, 2007 21.18 21.45 21.13 21.38 3,735,445 +0.21(+1.01%)
Sep 24, 2007 21.26 21.42 21.17 21.17 7,888,408 -0.06(-0.26%)
Sep 21, 2007 21.14 21.26 21.13 21.22 4,440,574 +0.12(+0.56%)
Sep 20, 2007 20.99 21.18 20.99 21.10 2,333,473 +0.08(+0.38%)
Sep 19, 2007 21.06 21.14 20.94 21.02 2,609,073 +0.08(+0.38%)
Sep 18, 2007 20.71 20.95 20.37 20.94 4,273,124 +0.41(+1.97%)
Sep 17, 2007 20.54 20.64 20.46 20.54 1,169,947 -0.01(-0.04%)
Sep 14, 2007 20.48 20.64 20.48 20.55 3,646,508 -0.10(-0.50%)
Sep 13, 2007 20.76 20.77 20.63 20.65 2,310,810 +0.00(+0.00%)
Sep 12, 2007 20.65 20.83 20.60 20.65 3,510,030 -0.06(-0.27%)
Sep 11, 2007 20.54 20.78 20.53 20.71 3,123,887 +0.29(+1.44%)
Sep 10, 2007 20.59 20.65 20.30 20.41 4,406,958 -0.04(-0.19%)
Sep 07, 2007 20.56 20.61 20.33 20.45 5,965,250 -0.43(-2.05%)
Sep 06, 2007 20.86 20.90 20.70 20.88 2,881,651 +0.10(+0.50%)
Sep 05, 2007 20.92 20.94 20.70 20.78 3,100,973 -0.22(-1.06%)
Sep 04, 2007 20.71 21.14 20.68 21.00 5,595,601 +0.32(+1.54%)
Aug 31, 2007 20.77 20.77 20.56 20.68 5,858,989 +0.14(+0.66%)
Aug 30, 2007 20.33 20.69 20.19 20.55 5,429,662 +0.09(+0.43%)
Aug 29, 2007 20.06 20.48 20.06 20.46 4,119,775 +0.48(+2.38%)
Aug 28, 2007 20.27 20.29 19.90 19.98 3,524,760 -0.37(-1.80%)
Aug 27, 2007 20.36 20.48 20.35 20.35 1,849,252 -0.11(-0.54%)
Aug 24, 2007 20.17 20.50 20.13 20.46 3,232,415 +0.29(+1.42%)
Aug 23, 2007 20.21 20.25 20.06 20.17 2,400,075 +0.06(+0.28%)
Aug 22, 2007 20.12 20.17 20.01 20.12 2,512,002 +0.26(+1.32%)
Aug 21, 2007 19.73 20.02 19.73 19.86 3,596,172 +0.06(+0.32%)
Aug 20, 2007 19.88 19.92 19.69 19.79 2,761,289 +0.07(+0.36%)
Aug 17, 2007 20.03 20.04 19.52 19.72 5,045,342 +0.19(+0.98%)
Aug 16, 2007 19.52 19.59 18.98 19.53 5,085,697 -0.13(-0.65%)
Aug 15, 2007 19.90 20.06 19.56 19.66 3,869,670 -0.25(-1.28%)
Aug 14, 2007 20.34 20.37 19.82 19.91 1,914,596 -0.41(-2.03%)
Aug 13, 2007 20.33 20.40 20.20 20.33 3,350,134 +0.28(+1.39%)
Aug 10, 2007 20.04 20.29 19.80 20.05 6,131,931 -0.29(-1.41%)
Aug 09, 2007 20.52 20.97 20.18 20.33 4,641,494 -0.48(-2.29%)
Aug 08, 2007 20.64 20.81 20.54 20.81 6,654,819 +0.32(+1.55%)
Aug 07, 2007 20.40 20.61 20.16 20.49 3,924,835 +0.04(+0.19%)
Aug 06, 2007 20.27 20.46 20.09 20.45 3,157,909 +0.18(+0.90%)
Aug 03, 2007 20.42 20.53 20.25 20.27 3,346,413 -0.26(-1.28%)
Aug 02, 2007 20.48 20.69 20.43 20.53 6,349,123 +0.04(+0.19%)
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.