Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2007 28.18 28.29 27.50 28.07 1,317,490 +0.11(+0.39%)
Oct 30, 2007 28.25 28.40 27.50 27.96 1,458,108 -0.45(-1.57%)
Oct 29, 2007 26.89 28.50 26.84 28.41 6,104,932 +1.41(+5.20%)
Oct 26, 2007 27.47 27.62 26.41 27.00 2,851,304 -0.38(-1.39%)
Oct 25, 2007 28.00 28.20 26.41 27.39 5,604,002 -1.52(-5.26%)
Oct 24, 2007 29.15 29.93 28.00 28.91 7,932,066 -2.29(-7.33%)
Oct 23, 2007 30.20 31.20 29.89 31.19 3,393,586 +1.43(+4.81%)
Oct 22, 2007 28.76 30.07 28.73 29.76 2,232,800 +0.76(+2.62%)
Oct 19, 2007 29.50 29.59 28.93 29.00 1,099,180 -0.49(-1.66%)
Oct 18, 2007 29.28 29.88 29.18 29.49 1,575,666 +0.09(+0.31%)
Oct 17, 2007 30.52 30.73 29.17 29.40 2,892,304 -0.76(-2.52%)
Oct 16, 2007 30.07 30.23 29.70 30.16 1,455,590 +0.07(+0.25%)
Oct 15, 2007 30.56 30.78 29.66 30.09 2,874,856 -0.38(-1.26%)
Oct 12, 2007 31.11 31.24 30.11 30.47 2,703,352 -0.44(-1.42%)
Oct 11, 2007 30.45 31.69 29.71 30.91 7,011,012 +0.48(+1.59%)
Oct 10, 2007 28.89 30.56 28.66 30.43 4,490,908 +1.43(+4.93%)
Oct 09, 2007 28.50 29.26 28.08 29.00 1,996,692 +0.47(+1.65%)
Oct 08, 2007 28.36 28.99 28.14 28.52 2,478,022 -0.01(-0.02%)
Oct 05, 2007 27.59 28.55 27.39 28.53 2,239,952 +1.18(+4.31%)
Oct 04, 2007 27.27 27.75 26.84 27.35 3,497,712 +0.11(+0.40%)
Oct 03, 2007 26.27 27.61 26.27 27.24 3,819,798 +0.77(+2.91%)
Oct 02, 2007 25.96 26.55 25.93 26.47 1,419,654 +0.54(+2.06%)
Oct 01, 2007 26.04 26.10 25.62 25.93 1,953,910 -0.01(-0.02%)
Sep 28, 2007 26.36 26.73 25.59 25.94 1,449,352 -0.49(-1.87%)
Sep 27, 2007 26.32 26.52 25.77 26.43 1,003,314 +0.11(+0.42%)
Sep 26, 2007 26.36 26.82 26.07 26.32 968,022 +0.09(+0.36%)
Sep 25, 2007 26.09 26.70 26.05 26.23 617,812 -0.00(-0.02%)
Sep 24, 2007 26.45 26.70 26.09 26.23 885,662 -0.16(-0.59%)
Sep 21, 2007 26.37 26.45 25.88 26.39 1,598,896 +0.25(+0.96%)
Sep 20, 2007 26.29 26.50 26.05 26.14 2,001,938 -0.45(-1.69%)
Sep 19, 2007 26.25 26.94 26.00 26.59 1,762,852 -0.14(-0.54%)
Sep 18, 2007 26.72 26.82 26.21 26.73 1,778,276 +0.17(+0.64%)
Sep 17, 2007 26.49 26.83 26.18 26.57 1,416,564 +0.08(+0.30%)
Sep 14, 2007 25.96 26.62 25.73 26.48 1,287,360 +0.42(+1.61%)
Sep 13, 2007 26.25 26.26 25.73 26.07 1,642,014 +0.18(+0.68%)
Sep 12, 2007 25.89 26.73 25.42 25.89 3,604,850 +0.18(+0.68%)
Sep 11, 2007 24.60 25.76 24.54 25.71 3,894,996 +1.05(+4.28%)
Sep 10, 2007 23.55 25.02 23.46 24.66 2,926,506 +1.16(+4.94%)
Sep 07, 2007 23.50 23.52 23.00 23.50 1,644,658 -0.25(-1.03%)
Sep 06, 2007 24.00 24.09 23.60 23.75 1,719,490 -0.25(-1.04%)
Sep 05, 2007 24.19 24.55 23.96 24.00 3,014,434 -0.39(-1.62%)
Sep 04, 2007 24.06 24.84 24.05 24.39 2,276,368 +0.25(+1.01%)
Aug 31, 2007 24.00 24.69 23.91 24.14 1,823,410 +0.45(+1.92%)
Aug 30, 2007 23.43 24.09 23.32 23.69 849,164 +0.08(+0.32%)
Aug 29, 2007 23.27 23.80 23.16 23.61 1,277,230 +0.42(+1.83%)
Aug 28, 2007 23.34 23.49 23.04 23.19 922,870 -0.33(-1.40%)
Aug 27, 2007 23.77 23.94 23.50 23.52 728,004 -0.38(-1.57%)
Aug 24, 2007 23.39 23.89 23.06 23.89 920,592 +0.48(+2.07%)
Aug 23, 2007 24.02 24.02 23.29 23.41 1,313,432 -0.43(-1.82%)
Aug 22, 2007 24.47 24.60 23.73 23.84 1,260,716 -0.41(-1.67%)
Aug 21, 2007 23.68 24.42 23.68 24.25 1,275,012 +0.41(+1.74%)
Aug 20, 2007 23.38 23.93 23.11 23.84 1,513,918 +0.51(+2.19%)
Aug 17, 2007 24.05 24.30 23.02 23.32 2,504,642 +0.88(+3.94%)
Aug 16, 2007 22.27 22.70 21.52 22.44 3,406,044 +0.05(+0.20%)
Aug 15, 2007 22.73 23.34 22.38 22.39 1,642,100 -0.35(-1.54%)
Aug 14, 2007 23.43 23.68 22.71 22.75 1,560,354 -0.75(-3.21%)
Aug 13, 2007 23.45 23.92 23.43 23.50 1,474,790 +0.08(+0.34%)
Aug 10, 2007 24.13 24.50 23.27 23.42 2,964,660 -1.04(-4.27%)
Aug 09, 2007 24.84 25.02 24.18 24.46 2,769,362 -0.62(-2.49%)
Aug 08, 2007 25.00 25.48 24.74 25.09 4,518,954 +0.37(+1.50%)
Aug 07, 2007 23.49 25.00 23.49 24.72 4,672,298 +1.09(+4.61%)
Aug 06, 2007 22.36 23.82 22.30 23.63 4,311,510 +1.36(+6.13%)
Aug 03, 2007 22.49 23.43 22.27 22.27 3,231,464 -0.91(-3.91%)
Aug 02, 2007 23.16 23.48 23.03 23.17 1,680,196 -0.22(-0.94%)
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.