Historical Prices

Date Open High Low Close Volume Change (%)
Sep 28, 2007 24.76 24.78 24.35 24.43 40,927,979 -0.32(-1.29%)
Sep 27, 2007 24.67 24.81 24.60 24.75 27,789,060 +0.17(+0.69%)
Sep 26, 2007 24.39 24.68 24.31 24.58 32,777,246 +0.34(+1.40%)
Sep 25, 2007 24.35 24.54 24.15 24.24 39,473,465 -0.18(-0.74%)
Sep 24, 2007 24.66 24.72 24.31 24.42 40,146,762 -0.17(-0.69%)
Sep 21, 2007 24.81 24.83 24.52 24.59 53,974,600 +0.07(+0.29%)
Sep 20, 2007 24.92 24.95 24.45 24.52 38,593,384 -0.36(-1.45%)
Sep 19, 2007 24.65 25.07 24.56 24.88 44,238,564 +0.34(+1.39%)
Sep 18, 2007 24.17 24.63 23.96 24.54 40,670,304 +0.41(+1.70%)
Sep 17, 2007 24.16 24.23 23.85 24.13 40,712,945 -0.16(-0.66%)
Sep 14, 2007 24.20 24.35 23.98 24.29 35,082,000 +0.06(+0.25%)
Sep 13, 2007 24.31 24.64 24.10 24.23 31,544,400 +0.04(+0.17%)
Sep 12, 2007 24.11 24.29 24.06 24.19 28,151,068 +0.00(+0.00%)
Sep 11, 2007 24.05 24.33 23.93 24.19 30,588,950 +0.23(+0.96%)
Sep 10, 2007 24.35 24.45 23.90 23.96 36,459,900 -0.29(-1.20%)
Sep 07, 2007 24.59 24.61 24.11 24.25 36,071,194 -0.37(-1.50%)
Sep 06, 2007 24.80 24.84 24.52 24.62 30,585,780 -0.09(-0.36%)
Sep 05, 2007 24.90 24.94 24.52 24.71 40,546,400 -0.37(-1.48%)
Sep 04, 2007 24.78 25.17 24.69 25.08 28,513,402 +0.24(+0.97%)
Aug 31, 2007 24.68 25.00 24.65 24.84 34,901,600 +0.29(+1.18%)
Aug 30, 2007 24.41 24.73 24.40 24.55 27,874,100 -0.12(-0.49%)
Aug 29, 2007 24.55 24.75 24.27 24.67 37,210,950 +0.20(+0.82%)
Aug 28, 2007 24.66 24.79 24.35 24.47 48,104,700 -0.29(-1.17%)
Aug 27, 2007 24.73 24.85 24.66 24.76 27,049,015 +0.02(+0.08%)
Aug 24, 2007 24.52 24.83 24.50 24.74 31,993,800 +0.12(+0.49%)
Aug 23, 2007 24.74 24.88 24.46 24.62 33,420,825 -0.03(-0.12%)
Aug 22, 2007 24.35 24.67 24.35 24.65 40,862,000 +0.41(+1.69%)
Aug 21, 2007 24.14 24.50 24.02 24.24 37,554,491 +0.07(+0.29%)
Aug 20, 2007 23.92 24.35 23.86 24.17 42,210,600 +0.23(+0.96%)
Aug 17, 2007 23.77 24.00 23.58 23.94 48,201,900 +0.55(+2.35%)
Aug 16, 2007 23.36 23.57 23.13 23.39 66,136,456 -0.14(-0.59%)
Aug 15, 2007 23.61 23.95 23.48 23.53 52,915,927 -0.05(-0.21%)
Aug 14, 2007 23.83 23.99 23.53 23.58 38,032,755 -0.31(-1.30%)
Aug 13, 2007 24.20 24.20 23.79 23.89 44,914,300 -0.10(-0.42%)
Aug 10, 2007 24.00 24.09 23.75 23.99 49,653,858 -0.15(-0.62%)
Aug 09, 2007 24.25 24.64 24.14 24.14 54,490,166 -0.47(-1.91%)
Aug 08, 2007 24.32 24.62 24.18 24.61 51,588,406 +0.26(+1.07%)
Aug 07, 2007 24.13 24.63 23.95 24.35 51,762,568 +0.24(+1.00%)
Aug 06, 2007 23.51 24.14 23.55 24.11 52,246,987 +0.42(+1.77%)
Aug 03, 2007 23.81 23.95 23.64 23.69 55,134,329 -0.16(-0.67%)
Aug 02, 2007 23.70 23.95 23.55 23.85 39,812,463 +0.22(+0.93%)
Aug 01, 2007 23.51 23.71 23.37 23.63 57,345,370 +0.12(+0.51%)
Jul 31, 2007 23.87 23.92 23.50 23.51 62,407,534 -0.25(-1.05%)
Jul 30, 2007 24.05 24.05 23.54 23.76 50,796,518 -0.03(-0.13%)
Jul 27, 2007 24.22 24.30 23.79 23.79 53,231,093 -0.36(-1.49%)
Jul 26, 2007 24.74 24.75 24.10 24.15 66,496,388 -0.63(-2.54%)
Jul 25, 2007 24.93 25.10 24.72 24.78 45,395,886 -0.11(-0.44%)
Jul 24, 2007 24.96 25.14 24.88 24.89 42,692,989 -0.14(-0.56%)
Jul 23, 2007 24.96 25.30 24.90 25.03 40,043,102 +0.13(+0.52%)
Jul 20, 2007 25.07 25.14 24.88 24.90 48,330,308 -0.09(-0.36%)
Jul 19, 2007 25.22 25.24 24.93 24.99 51,674,678 -0.14(-0.56%)
Jul 18, 2007 25.18 25.30 24.72 25.13 113,297,722 -0.83(-3.20%)
Jul 17, 2007 26.04 26.15 25.92 25.96 35,210,466 -0.12(-0.46%)
Jul 16, 2007 25.81 26.10 25.81 26.08 22,897,839 +0.17(+0.66%)
Jul 13, 2007 25.97 26.09 25.78 25.91 30,192,205 -0.07(-0.27%)
Jul 12, 2007 25.55 26.00 25.38 25.98 53,133,561 +0.53(+2.08%)
Jul 11, 2007 25.51 25.72 25.38 25.45 43,896,282 -0.13(-0.51%)
Jul 10, 2007 25.85 25.89 25.53 25.58 43,465,760 -0.30(-1.16%)
Jul 09, 2007 25.93 25.98 25.77 25.88 24,727,630 -0.04(-0.15%)
Jul 06, 2007 25.87 25.95 25.70 25.92 26,510,206 +0.02(+0.08%)
Jul 05, 2007 25.85 26.11 25.73 25.90 28,822,029 +0.09(+0.35%)
Jul 03, 2007 25.75 25.96 25.77 25.81 17,263,498 +0.08(+0.31%)
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.