Historical Prices

Date Open High Low Close Volume Change (%)
Sep 28, 2007 26.49 26.89 26.20 26.84 21,687,942 +0.57(+2.18%)
Sep 27, 2007 26.95 26.95 26.17 26.27 20,590,276 -0.43(-1.61%)
Sep 26, 2007 26.70 27.07 26.50 26.70 18,593,748 +0.19(+0.72%)
Sep 25, 2007 25.70 26.65 25.63 26.51 32,839,316 +0.78(+3.03%)
Sep 24, 2007 26.13 26.40 25.51 25.73 27,522,184 -0.32(-1.23%)
Sep 21, 2007 25.54 26.21 25.29 26.05 53,048,716 +0.76(+3.00%)
Sep 20, 2007 25.28 25.61 25.16 25.29 17,157,628 +0.00(+0.00%)
Sep 19, 2007 25.09 25.37 24.81 25.29 25,857,642 +0.23(+0.92%)
Sep 18, 2007 25.06 25.21 24.53 25.06 28,108,380 +0.11(+0.44%)
Sep 17, 2007 24.50 25.10 24.38 24.95 20,437,480 +0.22(+0.89%)
Sep 14, 2007 23.69 25.00 23.65 24.73 28,273,820 +1.01(+4.26%)
Sep 13, 2007 23.60 23.96 23.60 23.72 10,199,888 +0.16(+0.68%)
Sep 12, 2007 23.64 23.94 23.53 23.56 16,553,609 -0.15(-0.63%)
Sep 11, 2007 23.31 23.84 23.31 23.71 17,028,156 +0.41(+1.76%)
Sep 10, 2007 23.85 23.85 23.10 23.30 15,038,292 -0.46(-1.94%)
Sep 07, 2007 23.76 24.05 23.60 23.76 12,243,011 -0.39(-1.61%)
Sep 06, 2007 24.22 24.32 23.62 24.15 13,874,674 +0.05(+0.21%)
Sep 05, 2007 24.10 24.40 23.91 24.10 23,004,102 +0.13(+0.54%)
Sep 04, 2007 23.30 24.50 23.20 23.97 43,017,832 +1.24(+5.46%)
Aug 31, 2007 22.81 22.83 22.51 22.73 12,973,454 +0.12(+0.53%)
Aug 30, 2007 22.49 22.91 22.38 22.61 18,172,298 +0.06(+0.27%)
Aug 29, 2007 22.60 22.69 22.27 22.55 24,598,912 +0.03(+0.13%)
Aug 28, 2007 22.95 23.10 22.50 22.52 18,017,390 -0.51(-2.21%)
Aug 27, 2007 23.59 23.76 23.01 23.03 16,520,266 -0.56(-2.37%)
Aug 24, 2007 23.03 23.73 23.03 23.59 11,191,004 +0.46(+1.99%)
Aug 23, 2007 23.35 23.36 22.95 23.13 15,599,630 -0.10(-0.43%)
Aug 22, 2007 23.22 23.52 23.18 23.23 18,721,504 +0.19(+0.82%)
Aug 21, 2007 23.25 23.48 22.91 23.04 25,949,526 -0.30(-1.29%)
Aug 20, 2007 23.64 23.74 23.18 23.34 13,338,449 -0.20(-0.85%)
Aug 17, 2007 23.26 23.63 22.76 23.54 19,528,106 +0.78(+3.43%)
Aug 16, 2007 23.00 23.15 22.50 22.76 29,640,136 -0.56(-2.40%)
Aug 15, 2007 23.56 24.00 23.25 23.32 18,766,804 -0.40(-1.69%)
Aug 14, 2007 24.69 24.70 23.69 23.72 18,707,060 -0.85(-3.46%)
Aug 13, 2007 24.21 24.74 24.01 24.57 21,310,506 +0.63(+2.63%)
Aug 10, 2007 23.93 24.22 23.52 23.94 22,899,254 +0.14(+0.59%)
Aug 09, 2007 23.67 24.45 23.51 23.80 24,033,104 -0.07(-0.29%)
Aug 08, 2007 23.46 23.87 23.43 23.87 17,203,180 +0.43(+1.83%)
Aug 07, 2007 22.75 23.70 22.69 23.44 20,084,848 +0.47(+2.05%)
Aug 06, 2007 23.03 23.15 22.44 22.97 28,947,908 +0.05(+0.22%)
Aug 03, 2007 22.93 23.39 22.87 22.92 19,702,110 -0.44(-1.88%)
Aug 02, 2007 22.65 23.70 22.65 23.36 21,098,858 +0.11(+0.47%)
Aug 01, 2007 23.17 23.40 22.85 23.25 22,030,154 +0.00(+0.00%)
Jul 31, 2007 23.88 23.93 23.24 23.25 21,570,724 -0.37(-1.57%)
Jul 30, 2007 23.55 23.88 23.38 23.62 20,976,720 +0.13(+0.55%)
Jul 27, 2007 23.98 24.49 23.47 23.49 35,748,328 -0.54(-2.25%)
Jul 26, 2007 24.40 24.49 23.62 24.03 33,381,536 -0.65(-2.62%)
Jul 25, 2007 25.01 25.32 24.59 24.68 21,888,808 -0.16(-0.66%)
Jul 24, 2007 24.80 25.34 24.73 24.84 28,981,008 -0.15(-0.60%)
Jul 23, 2007 25.43 25.46 24.98 24.99 26,620,088 -0.36(-1.42%)
Jul 20, 2007 25.80 25.89 25.20 25.35 38,056,928 -0.68(-2.61%)
Jul 19, 2007 26.32 26.34 25.92 26.03 29,522,380 -0.17(-0.65%)
Jul 18, 2007 26.07 26.72 26.02 26.20 65,135,708 -1.33(-4.82%)
Jul 17, 2007 26.74 27.80 26.70 27.53 53,225,024 +0.83(+3.10%)
Jul 16, 2007 26.48 26.74 26.13 26.70 30,792,160 +0.12(+0.45%)
Jul 13, 2007 26.87 26.97 26.50 26.58 18,521,860 -0.38(-1.41%)
Jul 12, 2007 26.70 26.97 26.34 26.96 20,070,768 +0.27(+1.01%)
Jul 11, 2007 27.03 27.05 26.55 26.69 21,959,696 -0.28(-1.04%)
Jul 10, 2007 27.09 27.57 26.96 26.97 24,635,392 -0.23(-0.85%)
Jul 09, 2007 26.92 27.33 26.82 27.20 17,515,044 +0.10(+0.37%)
Jul 06, 2007 27.01 27.14 26.93 27.10 12,284,663 +0.11(+0.41%)
Jul 05, 2007 26.92 27.14 26.90 26.99 16,070,964 -0.01(-0.04%)
Jul 03, 2007 26.95 27.25 26.90 27.00 11,643,386 +0.14(+0.52%)
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.