Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2007 29.83 30.30 29.60 30.29 4,455,710 +0.47(+1.58%)
Oct 30, 2007 30.12 30.49 29.62 29.81 7,085,176 -0.65(-2.15%)
Oct 29, 2007 30.69 30.76 29.83 30.47 9,240,692 -0.76(-2.44%)
Oct 26, 2007 31.25 31.55 30.99 31.23 3,521,932 +0.09(+0.29%)
Oct 25, 2007 31.22 31.23 31.01 31.14 3,435,300 -0.03(-0.11%)
Oct 24, 2007 31.03 31.31 30.87 31.17 3,792,287 +0.06(+0.18%)
Oct 23, 2007 30.69 31.15 30.51 31.12 3,354,769 +0.24(+0.76%)
Oct 22, 2007 30.49 31.01 30.48 30.88 2,422,908 +0.19(+0.62%)
Oct 19, 2007 30.82 31.11 30.69 30.69 2,984,534 -0.30(-0.96%)
Oct 18, 2007 31.18 31.44 30.92 30.99 3,049,029 -0.26(-0.84%)
Oct 17, 2007 31.48 31.52 31.15 31.25 2,753,574 -0.03(-0.11%)
Oct 16, 2007 31.25 31.48 31.15 31.29 2,742,243 +0.07(+0.24%)
Oct 15, 2007 31.43 31.63 31.09 31.21 2,384,385 -0.33(-1.05%)
Oct 12, 2007 31.31 31.60 31.22 31.55 2,089,418 +0.36(+1.16%)
Oct 11, 2007 31.67 31.76 31.09 31.19 2,934,333 -0.42(-1.34%)
Oct 10, 2007 31.67 31.79 31.52 31.61 1,169,445 -0.14(-0.45%)
Oct 09, 2007 31.55 31.75 31.50 31.75 1,930,831 +0.20(+0.64%)
Oct 08, 2007 31.67 31.77 31.47 31.55 1,619,687 -0.07(-0.24%)
Oct 05, 2007 31.66 31.78 31.50 31.63 1,734,906 +0.08(+0.25%)
Oct 04, 2007 31.40 31.66 31.40 31.55 2,019,554 +0.18(+0.59%)
Oct 03, 2007 31.77 31.81 31.28 31.36 2,397,110 -0.50(-1.58%)
Oct 02, 2007 32.07 32.13 31.66 31.87 2,810,224 -0.22(-0.70%)
Oct 01, 2007 32.06 32.30 32.01 32.09 2,073,591 -0.03(-0.11%)
Sep 28, 2007 32.07 32.16 31.91 32.13 1,677,035 +0.10(+0.32%)
Sep 27, 2007 31.84 32.10 31.79 32.02 2,745,032 +0.20(+0.63%)
Sep 26, 2007 31.64 32.10 31.59 31.82 2,576,998 +0.31(+0.98%)
Sep 25, 2007 31.61 31.86 31.44 31.51 3,945,331 -0.46(-1.44%)
Sep 24, 2007 32.12 32.21 31.85 31.97 2,969,195 -0.15(-0.46%)
Sep 21, 2007 32.61 32.64 32.00 32.12 7,365,292 -0.20(-0.60%)
Sep 20, 2007 32.29 32.53 32.24 32.32 2,693,960 +0.10(+0.32%)
Sep 19, 2007 32.41 32.53 31.85 32.21 4,766,301 -0.15(-0.46%)
Sep 18, 2007 32.31 32.53 32.13 32.36 4,306,327 +0.15(+0.46%)
Sep 17, 2007 32.12 32.46 31.95 32.21 3,463,189 +0.00(+0.00%)
Sep 14, 2007 31.74 32.25 31.72 32.21 2,618,658 +0.39(+1.23%)
Sep 13, 2007 32.00 32.01 31.70 31.82 2,322,505 -0.09(-0.29%)
Sep 12, 2007 31.73 32.06 31.70 31.91 3,239,375 -0.01(-0.04%)
Sep 11, 2007 31.52 31.95 31.50 31.93 2,272,827 +0.46(+1.46%)
Sep 10, 2007 31.34 31.60 30.99 31.47 2,515,466 +0.14(+0.46%)
Sep 07, 2007 31.40 31.84 31.21 31.32 3,432,337 -0.28(-0.87%)
Sep 06, 2007 31.44 31.84 31.36 31.60 1,715,384 +0.26(+0.84%)
Sep 05, 2007 31.51 31.70 31.23 31.34 2,594,603 -0.42(-1.34%)
Sep 04, 2007 31.55 31.84 31.46 31.76 2,340,633 +0.25(+0.78%)
Aug 31, 2007 31.48 31.69 31.37 31.51 3,009,286 +0.22(+0.71%)
Aug 30, 2007 31.07 31.49 30.91 31.29 2,468,751 +0.03(+0.11%)
Aug 29, 2007 30.95 31.25 30.93 31.25 2,328,955 +0.33(+1.08%)
Aug 28, 2007 31.46 31.63 30.90 30.92 2,608,896 -0.67(-2.12%)
Aug 27, 2007 31.23 31.73 31.23 31.59 2,567,759 +0.27(+0.86%)
Aug 24, 2007 31.15 31.39 31.00 31.32 1,993,234 +0.25(+0.79%)
Aug 23, 2007 31.20 31.26 30.85 31.08 2,548,759 +0.10(+0.31%)
Aug 22, 2007 31.00 31.09 30.70 30.98 3,747,663 +0.24(+0.78%)
Aug 21, 2007 30.69 31.02 30.47 30.74 2,450,449 -0.16(-0.52%)
Aug 20, 2007 31.18 31.47 30.73 30.90 2,781,463 -0.20(-0.63%)
Aug 17, 2007 31.64 31.75 30.95 31.09 4,205,903 +0.17(+0.54%)
Aug 16, 2007 30.54 31.17 30.41 30.93 6,573,083 +0.35(+1.14%)
Aug 15, 2007 30.63 30.93 30.54 30.58 4,452,555 +0.01(+0.04%)
Aug 14, 2007 30.53 30.81 30.47 30.57 3,094,698 +0.03(+0.09%)
Aug 13, 2007 30.64 30.72 29.99 30.54 3,419,263 -0.05(-0.17%)
Aug 10, 2007 30.45 30.85 30.43 30.59 6,059,534 -0.25(-0.80%)
Aug 09, 2007 31.66 31.85 30.84 30.84 4,706,192 -0.95(-2.98%)
Aug 08, 2007 31.38 32.12 31.34 31.78 6,596,933 +0.50(+1.60%)
Aug 07, 2007 31.22 31.51 30.96 31.28 5,270,003 -0.14(-0.44%)
Aug 06, 2007 30.23 31.42 30.23 31.42 5,428,506 +1.06(+3.50%)
Aug 03, 2007 30.57 30.62 29.92 30.36 5,699,434 +0.44(+1.46%)
Aug 02, 2007 29.52 30.06 29.52 29.92 3,559,259 -0.02(-0.08%)
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.