Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2007 25.00 25.57 24.76 25.27 3,408,045 +0.38(+1.53%)
Oct 30, 2007 24.28 25.13 23.85 24.89 2,787,532 +0.59(+2.43%)
Oct 29, 2007 23.47 24.50 23.41 24.30 2,789,274 +1.17(+5.06%)
Oct 26, 2007 23.11 23.75 22.89 23.13 2,219,884 +0.38(+1.67%)
Oct 25, 2007 22.10 22.96 21.86 22.75 2,423,179 +0.67(+3.03%)
Oct 24, 2007 21.96 22.24 21.25 22.08 1,580,474 -0.05(-0.23%)
Oct 23, 2007 22.55 22.58 21.65 22.13 1,648,282 -0.28(-1.25%)
Oct 22, 2007 21.86 22.58 21.60 22.41 1,590,100 +0.50(+2.28%)
Oct 19, 2007 22.87 23.12 21.82 21.91 1,994,014 -0.97(-4.24%)
Oct 18, 2007 23.49 23.49 22.41 22.88 2,152,677 -0.79(-3.34%)
Oct 17, 2007 23.21 23.93 22.86 23.67 2,093,065 +0.67(+2.91%)
Oct 16, 2007 23.25 23.39 22.72 23.00 1,044,687 -0.30(-1.29%)
Oct 15, 2007 23.58 23.68 23.01 23.30 1,297,539 -0.32(-1.35%)
Oct 12, 2007 24.41 24.42 23.50 23.62 1,851,008 -0.81(-3.32%)
Oct 11, 2007 24.20 25.05 23.99 24.43 1,856,202 +0.33(+1.37%)
Oct 10, 2007 24.19 24.27 23.44 24.10 1,976,088 -0.04(-0.17%)
Oct 09, 2007 23.95 24.17 23.63 24.14 1,536,686 +0.39(+1.64%)
Oct 08, 2007 24.22 24.36 23.54 23.75 1,260,730 -0.55(-2.26%)
Oct 05, 2007 23.42 24.57 23.27 24.30 2,226,232 +1.16(+5.01%)
Oct 04, 2007 23.29 23.70 23.06 23.14 1,717,139 -0.02(-0.09%)
Oct 03, 2007 22.49 23.40 22.37 23.16 1,569,179 +0.54(+2.39%)
Oct 02, 2007 22.28 22.68 22.08 22.62 931,008 +0.34(+1.53%)
Oct 01, 2007 21.86 22.32 21.74 22.28 1,313,212 +0.48(+2.20%)
Sep 28, 2007 22.12 22.35 21.65 21.80 1,128,881 -0.35(-1.58%)
Sep 27, 2007 21.64 22.35 21.60 22.15 2,176,111 +0.67(+3.12%)
Sep 26, 2007 21.14 22.08 21.14 21.48 1,810,708 +0.20(+0.94%)
Sep 25, 2007 21.59 21.67 21.09 21.28 2,360,327 -0.79(-3.58%)
Sep 24, 2007 22.20 22.41 21.83 22.07 2,237,154 -0.23(-1.03%)
Sep 21, 2007 22.85 23.06 22.20 22.30 2,034,995 -0.49(-2.15%)
Sep 20, 2007 22.50 22.99 22.40 22.79 2,699,737 +0.22(+0.97%)
Sep 19, 2007 23.13 23.44 22.36 22.57 2,531,805 -0.37(-1.61%)
Sep 18, 2007 22.44 23.49 21.62 22.94 4,870,134 +0.35(+1.55%)
Sep 17, 2007 22.51 22.94 22.27 22.59 1,566,242 -0.03(-0.13%)
Sep 14, 2007 22.52 22.90 22.02 22.62 1,448,921 -0.17(-0.75%)
Sep 13, 2007 22.52 22.98 22.15 22.79 1,327,482 +0.46(+2.06%)
Sep 12, 2007 22.26 22.77 22.24 22.33 1,659,351 -0.08(-0.36%)
Sep 11, 2007 21.60 22.53 21.13 22.41 3,195,154 +0.93(+4.33%)
Sep 10, 2007 21.44 21.65 20.75 21.48 2,467,366 +0.24(+1.13%)
Sep 07, 2007 21.65 22.00 21.00 21.24 2,962,772 -1.20(-5.35%)
Sep 06, 2007 22.91 22.91 21.67 22.44 2,593,153 -0.27(-1.19%)
Sep 05, 2007 22.58 23.13 21.92 22.71 3,567,865 -0.09(-0.39%)
Sep 04, 2007 23.57 23.75 22.76 22.80 4,637,862 -0.10(-0.44%)
Aug 31, 2007 22.35 23.07 22.03 22.90 3,348,358 +0.87(+3.95%)
Aug 30, 2007 21.55 22.08 21.20 22.03 4,546,224 +0.13(+0.59%)
Aug 29, 2007 21.51 22.20 21.38 21.90 2,873,560 +0.49(+2.29%)
Aug 28, 2007 22.80 22.82 21.23 21.41 2,997,342 -1.32(-5.81%)
Aug 27, 2007 22.77 23.18 22.49 22.73 1,944,227 -0.06(-0.26%)
Aug 24, 2007 22.05 22.91 22.00 22.79 2,110,319 +0.78(+3.54%)
Aug 23, 2007 23.36 23.36 21.75 22.01 2,801,919 -1.07(-4.64%)
Aug 22, 2007 22.16 23.24 21.95 23.08 2,650,868 +1.18(+5.39%)
Aug 21, 2007 22.75 22.80 21.52 21.90 2,736,120 -0.77(-3.40%)
Aug 20, 2007 22.11 22.84 21.61 22.67 3,636,601 +0.57(+2.58%)
Aug 17, 2007 21.88 22.41 21.16 22.10 2,185,454 +0.92(+4.34%)
Aug 16, 2007 20.73 21.21 20.22 21.18 4,538,494 +0.18(+0.86%)
Aug 15, 2007 20.44 21.55 20.43 21.00 2,799,022 +0.24(+1.16%)
Aug 14, 2007 21.30 21.65 20.50 20.76 2,849,783 -0.60(-2.81%)
Aug 13, 2007 22.01 22.25 20.79 21.36 2,468,723 -0.36(-1.66%)
Aug 10, 2007 22.65 23.26 21.36 21.72 4,015,950 -1.28(-5.57%)
Aug 09, 2007 23.35 24.22 22.48 23.00 5,580,260 -1.12(-4.64%)
Aug 08, 2007 23.52 24.70 23.10 24.12 7,349,748 +0.89(+3.83%)
Aug 07, 2007 22.47 23.68 22.17 23.23 8,330,707 +2.03(+9.58%)
Aug 06, 2007 20.25 21.36 20.00 21.20 4,235,945 +1.00(+4.95%)
Aug 03, 2007 20.18 21.31 20.11 20.20 2,980,088 -1.19(-5.56%)
Aug 02, 2007 20.23 21.41 20.14 21.39 3,249,815 +1.12(+5.53%)
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.