Historical Prices

Date Open High Low Close Volume Change (%)
Sep 28, 2007 23.78 23.96 22.98 23.16 8,535,367 -0.52(-2.20%)
Sep 27, 2007 23.91 24.16 23.53 23.69 3,857,689 -0.01(-0.03%)
Sep 26, 2007 23.43 23.98 23.32 23.69 4,325,778 +0.45(+1.93%)
Sep 25, 2007 23.21 23.38 22.89 23.25 6,930,887 -0.65(-2.74%)
Sep 24, 2007 24.46 24.50 23.75 23.90 3,606,933 -0.55(-2.23%)
Sep 21, 2007 24.53 24.54 24.06 24.45 8,700,893 +0.25(+1.03%)
Sep 20, 2007 24.47 24.78 24.12 24.20 5,018,938 -0.39(-1.58%)
Sep 19, 2007 23.95 24.88 23.93 24.59 5,365,233 +0.69(+2.90%)
Sep 18, 2007 23.12 24.08 22.88 23.89 6,332,150 +1.04(+4.54%)
Sep 17, 2007 23.03 23.06 22.61 22.85 3,075,140 -0.23(-0.99%)
Sep 14, 2007 22.70 23.26 22.70 23.08 3,262,832 +0.08(+0.33%)
Sep 13, 2007 23.02 23.36 22.59 23.01 4,893,839 +0.22(+0.95%)
Sep 12, 2007 22.55 23.18 22.55 22.79 5,231,751 +0.15(+0.65%)
Sep 11, 2007 22.24 22.69 22.03 22.64 3,861,888 +0.58(+2.61%)
Sep 10, 2007 22.33 22.64 21.71 22.07 3,748,383 -0.09(-0.40%)
Sep 07, 2007 22.74 22.93 22.01 22.16 5,134,766 -0.92(-3.99%)
Sep 06, 2007 23.36 23.56 22.75 23.08 3,953,018 -0.08(-0.33%)
Sep 05, 2007 23.26 23.43 22.92 23.15 4,066,542 -0.38(-1.63%)
Sep 04, 2007 23.32 23.79 22.94 23.54 4,662,942 +0.29(+1.25%)
Aug 31, 2007 22.75 23.35 22.75 23.25 4,201,091 +0.68(+3.02%)
Aug 30, 2007 22.46 22.82 22.11 22.56 2,988,346 +0.02(+0.10%)
Aug 29, 2007 21.85 22.54 21.64 22.54 4,474,385 +0.84(+3.86%)
Aug 28, 2007 22.16 22.40 21.68 21.71 5,180,695 -0.70(-3.12%)
Aug 27, 2007 22.60 22.67 22.28 22.40 3,568,552 -0.26(-1.15%)
Aug 24, 2007 22.12 22.67 22.01 22.66 3,511,987 +0.53(+2.41%)
Aug 23, 2007 22.87 22.87 22.06 22.13 5,688,346 -0.44(-1.94%)
Aug 22, 2007 21.47 22.63 21.30 22.57 7,070,658 +1.19(+5.55%)
Aug 21, 2007 21.29 21.47 21.18 21.38 5,592,501 +0.04(+0.17%)
Aug 20, 2007 21.03 21.41 20.69 21.35 6,370,009 +0.29(+1.35%)
Aug 17, 2007 20.53 21.17 20.34 21.06 11,494,319 +0.80(+3.93%)
Aug 16, 2007 21.24 21.69 19.57 20.27 13,570,112 -1.10(-5.16%)
Aug 15, 2007 21.96 22.59 21.25 21.37 6,766,263 -0.61(-2.78%)
Aug 14, 2007 22.68 22.76 21.97 21.98 5,505,449 -0.58(-2.59%)
Aug 13, 2007 22.32 22.87 21.91 22.56 7,119,833 +0.24(+1.07%)
Aug 10, 2007 21.94 22.64 21.74 22.32 7,038,787 +0.61(+2.82%)
Aug 09, 2007 22.19 22.66 21.66 21.71 8,566,848 -0.55(-2.45%)
Aug 08, 2007 22.39 22.71 21.62 22.26 9,324,548 -0.24(-1.06%)
Aug 07, 2007 22.59 22.84 22.21 22.50 9,846,121 -0.27(-1.19%)
Aug 06, 2007 22.26 22.84 21.78 22.77 9,412,016 +0.85(+3.89%)
Aug 03, 2007 22.09 22.80 21.91 21.92 8,131,160 -0.84(-3.69%)
Aug 02, 2007 22.39 22.77 22.07 22.76 10,708,767 +0.51(+2.30%)
Aug 01, 2007 22.09 22.41 21.71 22.25 9,813,559 +0.01(+0.06%)
Jul 31, 2007 23.09 23.21 22.23 22.23 11,604,612 -0.66(-2.87%)
Jul 30, 2007 22.05 22.98 22.05 22.89 10,745,816 +0.84(+3.79%)
Jul 27, 2007 22.52 22.62 21.94 22.05 15,660,600 -0.46(-2.06%)
Jul 26, 2007 23.59 23.59 21.67 22.52 24,853,962 -1.36(-5.68%)
Jul 25, 2007 24.76 24.95 23.43 23.87 10,870,877 -1.32(-5.23%)
Jul 24, 2007 26.60 26.71 24.82 25.19 9,290,547 -1.23(-4.64%)
Jul 23, 2007 25.79 26.51 25.78 26.42 7,655,064 +0.63(+2.44%)
Jul 20, 2007 26.49 26.49 25.68 25.79 10,245,478 -0.72(-2.73%)
Jul 19, 2007 26.55 26.80 26.45 26.51 8,139,349 -0.01(-0.03%)
Jul 18, 2007 25.84 26.54 25.69 26.52 8,223,825 +0.82(+3.20%)
Jul 17, 2007 25.64 25.90 25.36 25.69 4,862,171 +0.11(+0.44%)
Jul 16, 2007 25.56 25.87 25.51 25.58 7,429,031 +0.10(+0.41%)
Jul 13, 2007 25.15 25.48 24.94 25.48 5,469,663 +0.15(+0.61%)
Jul 12, 2007 24.92 25.34 24.78 25.32 7,864,207 +0.49(+1.97%)
Jul 11, 2007 24.81 24.96 24.55 24.84 6,488,048 -0.07(-0.27%)
Jul 10, 2007 25.04 25.35 24.86 24.90 7,980,190 -0.50(-1.98%)
Jul 09, 2007 24.88 25.81 24.82 25.41 11,463,078 +1.27(+5.28%)
Jul 06, 2007 24.29 24.37 24.06 24.13 5,493,853 -0.13(-0.55%)
Jul 05, 2007 24.18 24.42 23.95 24.26 5,162,176 -0.12(-0.51%)
Jul 03, 2007 24.34 24.44 24.15 24.39 2,590,439 +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.