Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Aug 01, 2007 24.46 24.81 24.18 24.74 6,299,120 +0.14(+0.58%)
Jul 31, 2007 25.39 25.52 24.55 24.60 5,300,003 -0.51(-2.03%)
Jul 30, 2007 24.84 25.26 24.54 25.11 5,294,485 +0.30(+1.20%)
Jul 27, 2007 24.94 25.15 24.62 24.81 9,555,978 -0.16(-0.62%)
Jul 26, 2007 25.01 25.38 24.61 24.97 7,708,216 -0.67(-2.60%)
Jul 25, 2007 25.48 25.87 25.19 25.63 6,477,332 +0.35(+1.40%)
Jul 24, 2007 25.65 26.06 25.12 25.28 10,261,600 -0.40(-1.57%)
Jul 23, 2007 25.85 25.98 25.65 25.68 4,367,309 +0.01(+0.06%)
Jul 20, 2007 26.04 26.14 25.50 25.67 5,694,174 -0.41(-1.58%)
Jul 19, 2007 26.13 26.28 25.93 26.08 6,780,958 +0.13(+0.49%)
Jul 18, 2007 25.88 26.30 25.61 25.95 7,603,165 -0.08(-0.30%)
Jul 17, 2007 25.81 26.28 25.33 26.03 8,984,475 +1.14(+4.59%)
Jul 16, 2007 24.89 25.14 24.84 24.89 3,035,768 -0.13(-0.54%)
Jul 13, 2007 24.81 25.24 24.72 25.02 3,859,844 +0.16(+0.63%)
Jul 12, 2007 24.33 24.89 24.19 24.87 3,235,369 +0.68(+2.81%)
Jul 11, 2007 24.02 24.21 23.89 24.19 3,826,549 +0.16(+0.68%)
Jul 10, 2007 24.41 24.43 24.02 24.02 3,997,060 -0.49(-2.00%)
Jul 09, 2007 24.66 24.71 24.46 24.51 4,153,538 -0.26(-1.03%)
Jul 06, 2007 24.85 24.87 24.62 24.77 2,077,015 -0.04(-0.17%)
Jul 05, 2007 25.00 25.00 24.68 24.81 2,436,230 -0.11(-0.43%)
Jul 03, 2007 24.88 25.09 24.79 24.92 1,048,607 +0.04(+0.14%)
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.