Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2007 25.08 25.67 24.81 25.58 5,977,713 +0.80(+3.23%)
Oct 30, 2007 24.95 25.08 24.54 24.78 5,960,893 -0.33(-1.30%)
Oct 29, 2007 25.33 25.52 24.91 25.10 3,576,177 -0.15(-0.60%)
Oct 26, 2007 25.73 25.78 25.01 25.26 4,689,971 +0.02(+0.09%)
Oct 25, 2007 25.95 26.20 24.52 25.23 9,706,281 -0.65(-2.51%)
Oct 24, 2007 24.51 25.95 24.30 25.88 12,144,650 +2.69(+11.59%)
Oct 23, 2007 22.56 23.19 22.25 23.19 6,477,002 +0.27(+1.18%)
Oct 22, 2007 22.95 23.48 22.58 22.92 6,078,876 +0.19(+0.83%)
Oct 19, 2007 24.55 24.80 22.61 22.73 10,768,884 -1.98(-8.01%)
Oct 18, 2007 24.24 24.74 23.81 24.71 6,924,883 +0.47(+1.94%)
Oct 17, 2007 24.74 25.23 23.63 24.24 8,999,291 -1.35(-5.27%)
Oct 16, 2007 24.95 25.88 24.94 25.59 4,556,592 +0.08(+0.32%)
Oct 15, 2007 26.08 26.08 24.91 25.51 4,728,568 -0.27(-1.05%)
Oct 12, 2007 25.53 25.89 25.36 25.78 3,443,800 +0.13(+0.50%)
Oct 11, 2007 25.83 26.36 25.55 25.65 5,089,095 -0.11(-0.43%)
Oct 10, 2007 26.75 26.93 25.61 25.76 5,048,740 -0.94(-3.52%)
Oct 09, 2007 26.96 26.97 26.46 26.70 6,970,452 -0.26(-0.96%)
Oct 08, 2007 26.89 27.01 26.67 26.96 2,402,565 -0.15(-0.55%)
Oct 05, 2007 26.56 27.14 26.32 27.11 3,656,067 +0.76(+2.86%)
Oct 04, 2007 26.50 26.50 25.99 26.35 2,791,833 +0.05(+0.20%)
Oct 03, 2007 26.54 26.92 26.22 26.30 4,139,968 -0.42(-1.58%)
Oct 02, 2007 26.68 26.84 26.53 26.73 2,496,264 -0.05(-0.19%)
Oct 01, 2007 26.29 26.88 26.16 26.78 5,990,561 +0.61(+2.35%)
Sep 28, 2007 26.86 27.06 25.95 26.16 7,556,777 -0.59(-2.20%)
Sep 27, 2007 27.01 27.29 26.58 26.75 3,415,401 -0.01(-0.03%)
Sep 26, 2007 26.46 27.08 26.34 26.76 3,829,822 +0.51(+1.93%)
Sep 25, 2007 26.21 26.41 25.85 26.26 6,136,252 -0.74(-2.74%)
Sep 24, 2007 27.63 27.68 26.83 27.00 3,193,394 -0.62(-2.23%)
Sep 21, 2007 27.70 27.71 27.17 27.61 7,703,325 +0.28(+1.03%)
Sep 20, 2007 27.64 27.99 27.25 27.33 4,443,511 -0.44(-1.58%)
Sep 19, 2007 27.05 28.10 27.03 27.77 4,750,102 +0.78(+2.90%)
Sep 18, 2007 26.11 27.20 25.84 26.99 5,606,162 +1.17(+4.54%)
Sep 17, 2007 26.01 26.05 25.53 25.81 2,722,572 -0.26(-0.99%)
Sep 14, 2007 25.64 26.28 25.64 26.07 2,888,744 +0.09(+0.33%)
Sep 13, 2007 26.00 26.39 25.51 25.99 4,332,755 +0.25(+0.95%)
Sep 12, 2007 25.47 26.18 25.47 25.74 4,631,924 +0.17(+0.65%)
Sep 11, 2007 25.12 25.63 24.88 25.57 3,419,118 +0.65(+2.61%)
Sep 10, 2007 25.22 25.57 24.52 24.92 3,318,626 -0.10(-0.40%)
Sep 07, 2007 25.68 25.89 24.86 25.03 4,546,059 -1.04(-3.99%)
Sep 06, 2007 26.39 26.61 25.70 26.07 3,499,800 -0.09(-0.33%)
Sep 05, 2007 26.27 26.47 25.89 26.15 3,600,308 -0.43(-1.63%)
Sep 04, 2007 26.34 26.87 25.91 26.58 4,128,330 +0.33(+1.25%)
Aug 31, 2007 25.69 26.37 25.69 26.26 3,719,431 +0.77(+3.02%)
Aug 30, 2007 25.37 25.77 24.97 25.49 2,645,728 +0.02(+0.10%)
Aug 29, 2007 24.68 25.46 24.45 25.46 3,961,392 +0.95(+3.86%)
Aug 28, 2007 25.03 25.30 24.49 24.52 4,586,722 -0.79(-3.12%)
Aug 27, 2007 25.53 25.61 25.17 25.30 3,159,413 -0.29(-1.15%)
Aug 24, 2007 24.98 25.60 24.87 25.60 3,109,333 +0.60(+2.41%)
Aug 23, 2007 25.83 25.84 24.91 25.00 5,036,170 -0.49(-1.94%)
Aug 22, 2007 24.25 25.56 24.06 25.49 6,259,999 +1.34(+5.55%)
Aug 21, 2007 24.05 24.25 23.92 24.15 4,951,314 +0.04(+0.17%)
Aug 20, 2007 23.75 24.18 23.37 24.11 5,639,680 +0.32(+1.35%)
Aug 17, 2007 23.19 23.91 22.98 23.79 10,176,482 +0.90(+3.93%)
Aug 16, 2007 23.98 24.50 22.11 22.89 12,014,282 -1.25(-5.16%)
Aug 15, 2007 24.81 25.52 24.00 24.14 5,990,503 -0.69(-2.78%)
Aug 14, 2007 25.61 25.70 24.82 24.83 4,874,243 -0.66(-2.59%)
Aug 13, 2007 25.22 25.83 24.75 25.49 6,303,536 +0.27(+1.07%)
Aug 10, 2007 24.78 25.57 24.55 25.22 6,231,782 +0.69(+2.82%)
Aug 09, 2007 25.06 25.60 24.46 24.53 7,584,648 -0.62(-2.45%)
Aug 08, 2007 25.29 25.65 24.42 25.14 8,255,477 -0.27(-1.06%)
Aug 07, 2007 25.51 25.80 25.09 25.41 8,717,252 -0.31(-1.19%)
Aug 06, 2007 25.15 25.80 24.60 25.72 8,332,917 +0.96(+3.89%)
Aug 03, 2007 24.95 25.75 24.75 24.76 7,198,913 -0.95(-3.69%)
Aug 02, 2007 25.29 25.72 24.92 25.70 9,480,994 +0.58(+2.30%)
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.