Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2007 23.53 24.21 23.50 24.09 4,810,948 +0.54(+2.30%)
Oct 30, 2007 23.70 23.78 23.31 23.55 3,729,105 -0.16(-0.66%)
Oct 29, 2007 23.83 23.86 23.45 23.70 4,695,246 -0.07(-0.29%)
Oct 26, 2007 23.47 23.82 23.32 23.77 5,488,249 +0.48(+2.05%)
Oct 25, 2007 23.51 23.67 22.92 23.29 8,080,092 -0.20(-0.86%)
Oct 24, 2007 23.83 23.97 23.00 23.49 7,545,227 -0.57(-2.37%)
Oct 23, 2007 23.98 24.06 23.79 24.06 3,943,811 +0.03(+0.12%)
Oct 22, 2007 24.01 24.14 23.81 24.04 4,324,565 +0.01(+0.02%)
Oct 19, 2007 24.73 24.79 24.00 24.03 6,182,630 -0.69(-2.80%)
Oct 18, 2007 24.47 24.76 24.39 24.72 3,855,341 +0.07(+0.30%)
Oct 17, 2007 24.47 24.68 24.12 24.65 4,314,388 +0.38(+1.57%)
Oct 16, 2007 24.07 24.27 24.07 24.27 4,403,955 +0.12(+0.50%)
Oct 15, 2007 24.10 24.24 23.83 24.15 3,293,657 -0.10(-0.40%)
Oct 12, 2007 24.08 24.36 24.00 24.24 2,616,730 +0.25(+1.03%)
Oct 11, 2007 24.44 24.57 23.95 24.00 2,787,286 -0.42(-1.70%)
Oct 10, 2007 24.45 24.51 24.29 24.41 2,237,430 -0.03(-0.14%)
Oct 09, 2007 24.46 24.50 24.23 24.45 2,652,753 +0.14(+0.57%)
Oct 08, 2007 24.46 24.60 24.21 24.31 2,718,299 +0.08(+0.33%)
Oct 05, 2007 23.93 24.27 23.85 24.23 3,951,852 +0.50(+2.11%)
Oct 04, 2007 23.62 23.80 23.52 23.72 2,630,234 +0.20(+0.83%)
Oct 03, 2007 23.37 23.74 23.35 23.53 2,882,828 +0.02(+0.10%)
Oct 02, 2007 23.90 23.92 23.36 23.51 5,529,776 -0.36(-1.52%)
Oct 01, 2007 23.56 23.94 23.37 23.87 5,548,736 +0.23(+0.98%)
Sep 28, 2007 24.23 24.27 23.51 23.64 7,552,855 -0.58(-2.38%)
Sep 27, 2007 24.42 24.84 23.97 24.21 10,048,894 -0.91(-3.63%)
Sep 26, 2007 25.03 25.21 24.80 25.13 4,701,551 +0.14(+0.55%)
Sep 25, 2007 24.81 25.20 24.70 24.99 3,769,259 +0.05(+0.18%)
Sep 24, 2007 25.01 25.37 24.87 24.94 3,128,544 -0.10(-0.41%)
Sep 21, 2007 25.24 25.45 24.90 25.05 6,147,566 -0.03(-0.14%)
Sep 20, 2007 25.23 25.47 25.06 25.08 4,101,993 -0.22(-0.89%)
Sep 19, 2007 24.99 25.48 24.95 25.30 3,557,445 +0.37(+1.48%)
Sep 18, 2007 24.51 25.07 24.46 24.94 4,506,377 +0.43(+1.74%)
Sep 17, 2007 24.64 24.68 24.41 24.51 3,979,453 -0.32(-1.30%)
Sep 14, 2007 24.62 24.99 24.35 24.83 4,987,468 +0.00(+0.00%)
Sep 13, 2007 25.20 25.50 24.75 24.83 6,203,229 -0.43(-1.69%)
Sep 12, 2007 25.30 25.45 25.19 25.26 4,591,077 -0.20(-0.77%)
Sep 11, 2007 25.25 25.56 25.10 25.45 4,396,174 +0.35(+1.40%)
Sep 10, 2007 25.22 25.45 24.97 25.10 4,062,208 +0.03(+0.11%)
Sep 07, 2007 25.52 25.62 24.96 25.07 8,402,161 -0.88(-3.40%)
Sep 06, 2007 25.98 26.32 25.92 25.96 3,339,829 +0.13(+0.51%)
Sep 05, 2007 25.86 26.07 25.73 25.82 5,599,903 -0.19(-0.73%)
Sep 04, 2007 25.70 26.09 25.66 26.01 7,265,638 +0.40(+1.55%)
Aug 31, 2007 25.66 25.88 25.53 25.62 4,307,737 +0.09(+0.36%)
Aug 30, 2007 25.54 25.76 25.36 25.52 5,195,389 -0.11(-0.43%)
Aug 29, 2007 25.07 25.69 24.91 25.63 4,644,454 +0.62(+2.49%)
Aug 28, 2007 25.41 25.48 24.96 25.01 4,477,935 -0.47(-1.83%)
Aug 27, 2007 25.58 25.64 25.39 25.48 4,456,952 -0.10(-0.38%)
Aug 24, 2007 25.18 25.62 24.90 25.58 5,422,889 +0.34(+1.35%)
Aug 23, 2007 25.37 25.44 25.06 25.24 4,562,710 -0.12(-0.45%)
Aug 22, 2007 25.62 25.89 25.24 25.35 6,941,532 -0.24(-0.95%)
Aug 21, 2007 25.43 25.98 25.43 25.59 5,121,568 +0.05(+0.20%)
Aug 20, 2007 25.88 25.94 25.34 25.54 4,799,869 -0.34(-1.31%)
Aug 17, 2007 25.68 25.94 25.14 25.88 6,969,057 +0.30(+1.17%)
Aug 16, 2007 25.26 25.94 24.83 25.58 7,455,729 +0.21(+0.84%)
Aug 15, 2007 25.64 25.90 25.26 25.37 7,720,511 -0.25(-0.99%)
Aug 14, 2007 25.89 25.98 25.58 25.62 6,295,654 -0.06(-0.22%)
Aug 13, 2007 26.03 26.18 25.45 25.68 8,223,550 -0.42(-1.61%)
Aug 10, 2007 26.15 26.58 25.82 26.10 10,038,912 -0.22(-0.83%)
Aug 09, 2007 26.27 27.18 26.23 26.32 10,892,082 -0.38(-1.43%)
Aug 08, 2007 26.02 26.81 26.02 26.70 9,918,459 +0.55(+2.12%)
Aug 07, 2007 25.79 26.37 25.56 26.15 10,543,316 +0.28(+1.07%)
Aug 06, 2007 24.57 25.92 24.53 25.87 12,182,679 +1.34(+5.48%)
Aug 03, 2007 24.64 24.94 24.15 24.53 10,308,383 +0.23(+0.95%)
Aug 02, 2007 24.19 24.35 23.87 24.30 4,574,657 +0.26(+1.08%)
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.