Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2007 24.56 24.63 24.42 24.61 31,465,052 +0.16(+0.65%)
Oct 30, 2007 24.49 24.75 24.35 24.45 31,071,300 -0.06(-0.24%)
Oct 29, 2007 24.29 24.57 24.22 24.51 35,292,000 +0.20(+0.82%)
Oct 26, 2007 24.31 24.32 24.12 24.31 27,592,400 +0.02(+0.08%)
Oct 25, 2007 24.19 24.35 23.99 24.29 46,262,697 +0.31(+1.29%)
Oct 24, 2007 24.03 24.05 23.61 23.98 45,079,150 -0.07(-0.29%)
Oct 23, 2007 24.13 24.21 23.92 24.05 32,390,300 +0.03(+0.12%)
Oct 22, 2007 24.00 24.15 23.87 24.02 38,192,500 -0.05(-0.21%)
Oct 19, 2007 24.53 24.55 23.36 24.07 46,538,062 -0.47(-1.92%)
Oct 18, 2007 24.55 24.91 24.52 24.54 43,087,500 -0.01(-0.04%)
Oct 17, 2007 24.75 24.86 24.43 24.55 32,661,012 -0.08(-0.32%)
Oct 16, 2007 24.91 24.98 24.53 24.63 44,554,414 -0.37(-1.48%)
Oct 15, 2007 25.25 25.34 24.86 25.00 42,457,806 -0.26(-1.03%)
Oct 12, 2007 25.43 25.45 25.16 25.26 33,857,192 -0.19(-0.75%)
Oct 11, 2007 25.57 25.64 25.35 25.45 31,375,175 -0.09(-0.35%)
Oct 10, 2007 25.55 25.71 25.31 25.54 29,304,889 +0.00(+0.00%)
Oct 09, 2007 25.43 25.69 25.34 25.54 31,388,200 +0.09(+0.35%)
Oct 08, 2007 25.56 25.67 25.36 25.45 23,840,500 -0.13(-0.51%)
Oct 05, 2007 25.50 25.65 25.42 25.58 48,443,200 +0.28(+1.11%)
Oct 04, 2007 25.13 25.52 25.12 25.30 31,150,300 +0.22(+0.88%)
Oct 03, 2007 24.86 25.22 24.79 25.08 32,197,332 +0.14(+0.56%)
Oct 02, 2007 24.89 25.05 24.69 24.94 36,208,117 +0.09(+0.36%)
Oct 01, 2007 24.45 24.92 24.45 24.85 31,536,600 +0.42(+1.72%)
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%)
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.