Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2007 21.57 21.59 21.20 21.32 30,640 -0.03(-0.14%)
Oct 30, 2007 21.32 21.49 21.23 21.35 25,586 -0.07(-0.33%)
Oct 29, 2007 21.53 21.75 21.30 21.42 38,555 -0.03(-0.14%)
Oct 26, 2007 21.24 21.74 21.18 21.45 21,527 +0.24(+1.13%)
Oct 25, 2007 21.56 21.85 21.04 21.21 47,986 -0.36(-1.67%)
Oct 24, 2007 21.37 21.81 21.30 21.57 50,163 -0.03(-0.14%)
Oct 23, 2007 22.07 22.07 21.33 21.60 60,076 -0.25(-1.14%)
Oct 22, 2007 21.50 22.00 21.50 21.85 59,900 +0.15(+0.69%)
Oct 19, 2007 22.26 22.26 21.65 21.70 62,899 -0.58(-2.60%)
Oct 18, 2007 22.31 22.33 21.81 22.28 46,935 +0.01(+0.04%)
Oct 17, 2007 22.43 22.43 21.87 22.27 29,638 +0.12(+0.54%)
Oct 16, 2007 22.14 22.46 22.10 22.15 34,513 -0.32(-1.42%)
Oct 15, 2007 22.64 22.64 22.24 22.47 22,268 -0.20(-0.88%)
Oct 12, 2007 22.35 22.67 22.14 22.67 11,257 +0.32(+1.43%)
Oct 11, 2007 22.65 22.65 22.11 22.35 38,148 -0.30(-1.32%)
Oct 10, 2007 22.87 22.87 22.15 22.65 39,866 -0.15(-0.66%)
Oct 09, 2007 22.75 22.92 22.55 22.80 17,080 +0.02(+0.09%)
Oct 08, 2007 22.71 22.78 22.41 22.78 20,925 +0.02(+0.09%)
Oct 05, 2007 22.34 22.80 22.08 22.76 28,534 +0.63(+2.85%)
Oct 04, 2007 22.74 22.74 22.01 22.13 15,934 +0.07(+0.32%)
Oct 03, 2007 22.59 22.59 22.02 22.06 19,763 -0.71(-3.12%)
Oct 02, 2007 22.99 22.99 22.59 22.77 20,435 -0.23(-1.00%)
Oct 01, 2007 21.51 23.00 21.51 23.00 36,943 +1.21(+5.55%)
Sep 28, 2007 22.27 22.45 21.72 21.79 29,539 -0.46(-2.07%)
Sep 27, 2007 22.20 22.35 22.09 22.25 20,347 +0.10(+0.45%)
Sep 26, 2007 22.49 22.71 22.00 22.15 18,556 -0.15(-0.67%)
Sep 25, 2007 21.75 22.72 21.57 22.30 28,522 +0.50(+2.29%)
Sep 24, 2007 21.92 22.65 21.65 21.80 14,650 -0.17(-0.77%)
Sep 21, 2007 22.32 22.34 21.75 21.97 48,588 -0.11(-0.50%)
Sep 20, 2007 22.73 22.74 21.84 22.08 19,164 -0.64(-2.82%)
Sep 19, 2007 22.49 22.74 21.75 22.72 88,160 +0.23(+1.02%)
Sep 18, 2007 21.13 22.49 20.74 22.49 30,480 +1.43(+6.79%)
Sep 17, 2007 21.18 21.38 21.01 21.06 8,367 -0.14(-0.66%)
Sep 14, 2007 21.08 21.32 21.01 21.20 15,358 -0.26(-1.21%)
Sep 13, 2007 21.19 21.77 20.94 21.46 14,167 +0.21(+0.99%)
Sep 12, 2007 21.76 21.82 21.19 21.25 9,194 -0.67(-3.06%)
Sep 11, 2007 20.96 21.93 20.96 21.92 12,076 +1.11(+5.33%)
Sep 10, 2007 20.83 21.16 20.67 20.81 33,777 +0.07(+0.34%)
Sep 07, 2007 21.02 21.02 20.57 20.74 31,880 -0.58(-2.72%)
Sep 06, 2007 21.12 21.32 20.97 21.32 20,029 +0.29(+1.38%)
Sep 05, 2007 21.69 21.69 21.03 21.03 9,649 -0.76(-3.49%)
Sep 04, 2007 21.74 22.23 21.50 21.79 34,149 +0.00(+0.00%)
Aug 31, 2007 22.42 22.57 21.75 21.79 19,001 -0.26(-1.18%)
Aug 30, 2007 21.83 22.34 21.74 22.05 10,214 -0.07(-0.32%)
Aug 29, 2007 22.22 22.49 21.98 22.12 18,631 +0.07(+0.32%)
Aug 28, 2007 22.00 22.19 21.76 22.05 23,137 +0.01(+0.05%)
Aug 27, 2007 22.50 22.55 22.00 22.04 8,041 -0.50(-2.22%)
Aug 24, 2007 22.52 22.95 22.13 22.54 18,222 -0.01(-0.04%)
Aug 23, 2007 22.97 23.05 22.51 22.55 33,574 -0.44(-1.91%)
Aug 22, 2007 22.64 22.99 22.64 22.99 7,805 +0.61(+2.73%)
Aug 21, 2007 22.82 23.00 22.05 22.38 16,409 -0.62(-2.70%)
Aug 20, 2007 23.13 23.13 21.98 23.00 19,484 -0.08(-0.35%)
Aug 17, 2007 23.39 23.50 22.54 23.08 48,832 +0.49(+2.17%)
Aug 16, 2007 21.49 22.74 21.42 22.59 67,682 +1.42(+6.71%)
Aug 15, 2007 20.50 21.93 20.35 21.17 18,536 +0.49(+2.37%)
Aug 14, 2007 20.71 21.49 20.68 20.68 9,171 -0.01(-0.05%)
Aug 13, 2007 21.98 21.98 20.69 20.69 24,338 -0.81(-3.77%)
Aug 10, 2007 20.32 21.84 20.14 21.50 50,663 +0.93(+4.52%)
Aug 09, 2007 20.10 20.65 20.10 20.57 40,396 -0.06(-0.29%)
Aug 08, 2007 19.87 20.98 19.87 20.63 78,968 +0.67(+3.36%)
Aug 07, 2007 19.96 20.06 19.70 19.96 41,936 +0.00(+0.00%)
Aug 06, 2007 19.82 20.07 19.59 19.96 37,969 +0.20(+1.01%)
Aug 03, 2007 19.74 19.96 19.57 19.76 63,698 -0.11(-0.55%)
Aug 02, 2007 19.95 20.03 19.69 19.87 35,910 +0.08(+0.40%)
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.