Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2007 22.15 22.32 21.85 22.23 81,610,624 +0.30(+1.38%)
Oct 30, 2007 21.69 22.15 21.60 21.93 59,478,892 +0.13(+0.62%)
Oct 29, 2007 21.68 21.85 21.52 21.79 51,963,188 +0.34(+1.60%)
Oct 26, 2007 21.39 21.58 21.05 21.45 62,796,152 +0.48(+2.31%)
Oct 25, 2007 21.09 21.44 20.88 20.96 61,404,160 -0.05(-0.26%)
Oct 24, 2007 20.96 21.09 20.52 21.02 72,336,032 -0.19(-0.89%)
Oct 23, 2007 21.08 21.23 20.23 21.21 74,569,248 +0.11(+0.54%)
Oct 22, 2007 20.91 21.16 20.81 21.09 62,297,792 -0.09(-0.41%)
Oct 19, 2007 21.93 21.94 21.11 21.18 89,856,672 -0.79(-3.61%)
Oct 18, 2007 21.64 22.14 21.64 21.97 49,326,020 +0.15(+0.68%)
Oct 17, 2007 21.99 22.01 21.46 21.83 57,661,020 +0.11(+0.53%)
Oct 16, 2007 21.79 21.85 21.42 21.71 77,094,032 -0.34(-1.52%)
Oct 15, 2007 22.13 22.28 21.86 22.05 51,573,692 -0.09(-0.40%)
Oct 12, 2007 22.07 22.27 22.02 22.13 43,255,296 +0.08(+0.37%)
Oct 11, 2007 22.44 22.59 21.92 22.05 67,240,040 -0.32(-1.41%)
Oct 10, 2007 22.45 22.52 22.29 22.37 54,891,456 +0.13(+0.57%)
Oct 09, 2007 22.05 22.25 21.95 22.24 49,033,432 +0.25(+1.13%)
Oct 08, 2007 21.87 22.12 21.86 21.99 28,761,348 +0.04(+0.19%)
Oct 05, 2007 21.74 22.06 21.69 21.95 53,993,572 +0.34(+1.55%)
Oct 04, 2007 21.91 21.97 21.44 21.62 75,178,208 -0.20(-0.92%)
Oct 03, 2007 22.12 22.17 21.80 21.82 55,486,652 -0.38(-1.70%)
Oct 02, 2007 22.19 22.28 22.10 22.20 46,739,348 +0.01(+0.06%)
Oct 01, 2007 22.20 22.41 22.17 22.18 62,594,324 -0.09(-0.42%)
Sep 28, 2007 22.28 22.44 22.17 22.28 49,473,452 -0.07(-0.30%)
Sep 27, 2007 22.20 22.38 22.09 22.34 56,637,144 +0.16(+0.73%)
Sep 26, 2007 21.95 22.19 21.92 22.18 96,476,448 +0.37(+1.70%)
Sep 25, 2007 21.35 21.87 21.28 21.81 71,225,768 +0.38(+1.76%)
Sep 24, 2007 21.66 21.80 21.35 21.44 61,232,168 -0.28(-1.30%)
Sep 21, 2007 21.89 21.89 21.64 21.72 84,541,072 +0.06(+0.28%)
Sep 20, 2007 21.51 21.78 21.46 21.66 49,658,732 +0.08(+0.37%)
Sep 19, 2007 21.67 21.84 21.55 21.58 73,774,280 +0.03(+0.16%)
Sep 18, 2007 21.23 21.54 21.12 21.54 83,525,728 +0.36(+1.71%)
Sep 17, 2007 21.07 21.35 21.01 21.18 44,519,136 -0.04(-0.19%)
Sep 14, 2007 21.13 21.31 20.94 21.22 46,711,256 +0.03(+0.16%)
Sep 13, 2007 21.49 21.54 21.11 21.19 49,920,920 -0.18(-0.85%)
Sep 12, 2007 21.56 21.60 21.33 21.37 52,187,620 -0.26(-1.18%)
Sep 11, 2007 21.49 21.63 21.33 21.62 49,182,960 +0.28(+1.32%)
Sep 10, 2007 21.31 21.52 20.99 21.34 59,746,484 +0.15(+0.70%)
Sep 07, 2007 21.13 21.36 20.90 21.19 90,346,520 -0.22(-1.00%)
Sep 06, 2007 21.76 21.81 21.33 21.41 67,990,608 -0.26(-1.18%)
Sep 05, 2007 21.58 21.71 21.46 21.66 79,362,872 -0.07(-0.31%)
Sep 04, 2007 21.48 21.85 21.35 21.73 80,467,784 +0.27(+1.25%)
Aug 31, 2007 21.43 21.50 21.29 21.46 58,054,636 +0.33(+1.56%)
Aug 30, 2007 20.72 21.50 20.68 21.13 83,778,296 +0.29(+1.39%)
Aug 29, 2007 20.53 20.86 20.50 20.84 58,909,560 +0.40(+1.94%)
Aug 28, 2007 20.75 20.91 20.43 20.45 62,393,444 -0.46(-2.22%)
Aug 27, 2007 20.51 21.01 20.51 20.91 64,569,936 +0.25(+1.20%)
Aug 24, 2007 20.31 20.68 20.22 20.66 50,501,628 +0.31(+1.52%)
Aug 23, 2007 20.50 20.59 20.21 20.35 56,561,020 +0.01(+0.03%)
Aug 22, 2007 20.47 20.49 20.11 20.35 59,200,308 +0.11(+0.53%)
Aug 21, 2007 20.01 20.37 19.96 20.24 59,242,728 +0.23(+1.14%)
Aug 20, 2007 20.12 20.38 19.85 20.01 75,368,720 -0.15(-0.77%)
Aug 17, 2007 20.18 20.48 19.88 20.16 116,690,640 +0.46(+2.35%)
Aug 16, 2007 20.02 20.20 19.22 19.70 153,341,312 -0.42(-2.07%)
Aug 15, 2007 20.27 20.67 20.10 20.12 99,923,736 -0.23(-1.12%)
Aug 14, 2007 20.83 20.96 20.23 20.35 128,434,256 -0.38(-1.85%)
Aug 13, 2007 21.23 21.25 20.70 20.73 107,472,824 -0.38(-1.78%)
Aug 10, 2007 20.84 21.18 20.74 21.11 123,077,672 -0.01(-0.03%)
Aug 09, 2007 20.98 21.83 20.96 21.11 152,245,888 -0.19(-0.88%)
Aug 08, 2007 20.93 21.68 20.84 21.30 287,685,856 +1.34(+6.70%)
Aug 07, 2007 19.85 20.08 19.45 19.96 121,023,608 +0.13(+0.64%)
Aug 06, 2007 19.90 19.97 19.43 19.84 106,119,624 +0.03(+0.14%)
Aug 03, 2007 19.94 20.26 19.79 19.81 76,282,184 -0.45(-2.22%)
Aug 02, 2007 19.98 20.31 19.95 20.26 85,862,880 +0.24(+1.21%)
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.