Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2007 20.21 20.41 19.78 20.17 5,433,215 +0.08(+0.39%)
Oct 30, 2007 20.14 20.31 20.02 20.09 2,436,936 -0.05(-0.25%)
Oct 29, 2007 20.36 20.38 20.00 20.14 3,492,156 -0.10(-0.49%)
Oct 26, 2007 20.60 20.70 19.90 20.24 5,536,734 +0.28(+1.42%)
Oct 25, 2007 20.12 20.56 19.78 19.96 4,172,789 -0.18(-0.92%)
Oct 24, 2007 20.48 20.48 19.68 20.14 5,481,307 -0.33(-1.63%)
Oct 23, 2007 20.44 20.61 20.10 20.48 4,008,484 +0.06(+0.31%)
Oct 22, 2007 20.24 20.75 20.12 20.41 5,279,205 +0.07(+0.35%)
Oct 19, 2007 20.90 21.19 20.30 20.34 6,605,917 -0.60(-2.88%)
Oct 18, 2007 20.46 21.33 20.25 20.95 6,517,488 +0.06(+0.31%)
Oct 17, 2007 21.75 21.75 20.78 20.88 7,132,822 -0.70(-3.25%)
Oct 16, 2007 22.17 22.43 21.53 21.58 9,586,682 -1.35(-5.90%)
Oct 15, 2007 23.11 23.38 22.75 22.94 5,462,409 -0.49(-2.09%)
Oct 12, 2007 23.49 23.66 23.35 23.43 2,543,276 -0.13(-0.57%)
Oct 11, 2007 23.77 24.07 23.44 23.56 3,415,151 -0.09(-0.39%)
Oct 10, 2007 23.75 23.80 23.53 23.65 2,457,104 -0.18(-0.77%)
Oct 09, 2007 23.77 23.84 23.49 23.84 2,096,337 +0.17(+0.72%)
Oct 08, 2007 23.85 23.98 23.60 23.67 1,645,873 -0.28(-1.15%)
Oct 05, 2007 23.77 24.14 23.77 23.94 2,539,045 +0.21(+0.87%)
Oct 04, 2007 23.72 23.88 23.63 23.74 1,812,858 +0.04(+0.18%)
Oct 03, 2007 23.40 23.94 23.32 23.70 3,446,038 +0.32(+1.36%)
Oct 02, 2007 23.28 23.59 23.17 23.38 4,268,974 +0.11(+0.49%)
Oct 01, 2007 23.44 23.44 22.82 23.26 2,952,276 +0.34(+1.48%)
Sep 28, 2007 23.12 23.19 22.81 22.92 3,392,445 -0.29(-1.25%)
Sep 27, 2007 23.20 23.29 22.92 23.21 2,680,643 +0.09(+0.40%)
Sep 26, 2007 23.29 23.40 23.05 23.12 2,574,585 -0.06(-0.28%)
Sep 25, 2007 23.02 23.39 23.02 23.19 2,565,965 -0.13(-0.55%)
Sep 24, 2007 23.80 23.80 23.28 23.31 3,476,219 -0.58(-2.43%)
Sep 21, 2007 24.31 24.32 23.74 23.89 4,467,692 -0.34(-1.40%)
Sep 20, 2007 24.84 24.89 24.14 24.24 3,066,232 -0.61(-2.45%)
Sep 19, 2007 24.82 25.23 24.59 24.84 3,976,469 +0.11(+0.43%)
Sep 18, 2007 23.43 24.77 23.19 24.74 6,374,338 +1.38(+5.92%)
Sep 17, 2007 23.26 23.50 23.02 23.36 3,312,901 +0.06(+0.27%)
Sep 14, 2007 23.16 23.48 22.95 23.29 2,687,695 +0.06(+0.28%)
Sep 13, 2007 23.29 23.33 23.11 23.23 2,620,280 +0.13(+0.58%)
Sep 12, 2007 23.12 23.24 22.91 23.09 2,600,709 -0.07(-0.31%)
Sep 11, 2007 23.12 23.65 22.97 23.16 3,390,329 +0.22(+0.96%)
Sep 10, 2007 23.04 23.21 22.60 22.94 3,179,765 +0.04(+0.15%)
Sep 07, 2007 23.24 23.24 22.84 22.91 2,846,782 -0.35(-1.49%)
Sep 06, 2007 23.31 23.40 22.99 23.26 2,706,876 -0.02(-0.09%)
Sep 05, 2007 23.41 23.49 23.07 23.28 2,463,309 -0.38(-1.62%)
Sep 04, 2007 23.45 23.81 23.41 23.66 2,581,637 +0.05(+0.21%)
Aug 31, 2007 23.81 23.96 23.37 23.61 3,009,677 +0.06(+0.24%)
Aug 30, 2007 23.65 23.84 23.35 23.55 2,523,108 -0.30(-1.28%)
Aug 29, 2007 23.50 23.88 23.06 23.86 2,801,087 +0.52(+2.22%)
Aug 28, 2007 23.84 23.91 23.29 23.34 2,883,874 -0.75(-3.12%)
Aug 27, 2007 24.28 24.38 24.09 24.09 2,066,410 -0.29(-1.19%)
Aug 24, 2007 24.18 24.42 23.89 24.38 2,395,895 -0.10(-0.41%)
Aug 23, 2007 24.44 24.52 24.07 24.48 3,378,482 +0.15(+0.61%)
Aug 22, 2007 24.65 24.74 23.99 24.33 3,725,004 -0.12(-0.49%)
Aug 21, 2007 23.72 24.66 23.71 24.45 3,022,837 +0.55(+2.31%)
Aug 20, 2007 24.43 24.67 23.54 23.90 3,963,203 -0.51(-2.09%)
Aug 17, 2007 24.45 25.46 24.10 24.41 7,601,432 +0.39(+1.62%)
Aug 16, 2007 22.30 24.33 22.25 24.02 7,661,843 +1.55(+6.88%)
Aug 15, 2007 22.82 23.36 22.38 22.48 5,864,573 -0.30(-1.31%)
Aug 14, 2007 23.51 23.64 22.77 22.77 5,666,003 -0.69(-2.96%)
Aug 13, 2007 23.87 24.03 23.38 23.47 6,469,678 -0.13(-0.57%)
Aug 10, 2007 23.65 24.17 23.29 23.60 8,020,946 -0.11(-0.45%)
Aug 09, 2007 25.28 24.87 23.25 23.71 10,085,551 -1.57(-6.20%)
Aug 08, 2007 25.78 26.24 23.94 25.28 8,895,186 -0.48(-1.84%)
Aug 07, 2007 25.29 26.10 24.95 25.75 7,907,803 +0.46(+1.82%)
Aug 06, 2007 23.75 25.31 23.58 25.29 7,830,981 +1.49(+6.26%)
Aug 03, 2007 24.09 24.82 23.78 23.80 6,463,457 -1.02(-4.11%)
Aug 02, 2007 24.74 25.15 24.54 24.82 4,861,241 +0.09(+0.34%)
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.