Historical Prices

Date Open High Low Close Volume Change (%)
Sep 28, 2007 23.37 23.37 22.39 22.45 2,954,148 -0.95(-4.05%)
Sep 27, 2007 23.75 23.85 23.25 23.40 2,210,362 -0.29(-1.21%)
Sep 26, 2007 23.25 23.78 23.19 23.69 2,481,192 +0.53(+2.27%)
Sep 25, 2007 23.29 23.29 22.35 23.16 4,273,615 -0.14(-0.58%)
Sep 24, 2007 23.40 23.63 23.08 23.30 2,452,089 -0.21(-0.90%)
Sep 21, 2007 23.33 23.70 23.12 23.51 3,401,589 +0.38(+1.66%)
Sep 20, 2007 22.94 23.21 22.67 23.12 3,149,895 +0.29(+1.29%)
Sep 19, 2007 23.33 24.07 22.76 22.83 4,540,458 -0.47(-2.00%)
Sep 18, 2007 22.05 23.41 22.24 23.30 3,782,586 +1.25(+5.67%)
Sep 17, 2007 22.09 22.41 21.90 22.05 2,180,329 -0.26(-1.18%)
Sep 14, 2007 23.01 22.73 22.09 22.31 3,771,954 -0.70(-3.04%)
Sep 13, 2007 22.69 23.19 22.43 23.01 3,800,924 +0.53(+2.34%)
Sep 12, 2007 22.07 22.79 22.00 22.48 2,956,274 +0.44(+2.01%)
Sep 11, 2007 21.41 22.15 21.30 22.04 2,514,149 +0.81(+3.79%)
Sep 10, 2007 21.26 21.52 20.96 21.24 2,263,385 +0.17(+0.82%)
Sep 07, 2007 21.45 21.71 21.00 21.06 3,500,991 -0.68(-3.15%)
Sep 06, 2007 21.67 21.95 21.52 21.75 2,442,122 +0.23(+1.05%)
Sep 05, 2007 22.24 22.42 21.36 21.52 3,561,722 -1.11(-4.92%)
Sep 04, 2007 22.42 22.82 22.06 22.64 2,454,747 +0.23(+1.04%)
Aug 31, 2007 22.20 22.70 21.96 22.40 3,866,439 +0.59(+2.73%)
Aug 30, 2007 21.45 21.97 21.11 21.81 3,447,304 +0.05(+0.24%)
Aug 29, 2007 22.13 22.20 20.82 21.75 8,615,270 +1.96(+9.92%)
Aug 28, 2007 19.53 19.87 18.80 19.79 4,075,874 +0.03(+0.15%)
Aug 27, 2007 20.81 20.83 19.74 19.76 2,213,020 -1.02(-4.92%)
Aug 24, 2007 20.26 20.90 20.17 20.78 2,544,979 +0.69(+3.45%)
Aug 23, 2007 20.26 20.39 20.01 20.09 1,851,426 +0.14(+0.68%)
Aug 22, 2007 19.90 20.14 19.52 19.96 1,756,409 +0.48(+2.47%)
Aug 21, 2007 19.19 19.72 18.95 19.47 1,687,040 +0.00(+0.00%)
Aug 20, 2007 19.09 19.69 19.02 19.47 2,244,192 +0.55(+2.90%)
Aug 17, 2007 18.93 19.28 18.56 18.93 3,086,794 +0.46(+2.49%)
Aug 16, 2007 18.19 18.84 17.31 18.47 4,821,800 +0.40(+2.21%)
Aug 15, 2007 18.05 18.69 17.73 18.07 3,281,723 +0.06(+0.33%)
Aug 14, 2007 18.07 19.52 17.86 18.01 3,521,742 -1.38(-7.10%)
Aug 13, 2007 20.05 20.90 19.36 19.38 2,894,879 -0.18(-0.92%)
Aug 10, 2007 18.65 20.49 18.07 19.57 5,218,198 +0.83(+4.42%)
Aug 09, 2007 20.02 20.33 18.68 18.74 6,881,452 -1.29(-6.43%)
Aug 08, 2007 19.96 20.30 19.45 20.02 6,621,456 -0.02(-0.11%)
Aug 07, 2007 20.25 20.49 19.66 20.05 3,910,581 -0.20(-1.00%)
Aug 06, 2007 18.74 20.46 18.69 20.25 5,321,721 +1.51(+8.07%)
Aug 03, 2007 19.01 19.75 18.74 18.74 3,372,752 -1.01(-5.11%)
Aug 02, 2007 19.13 19.89 19.11 19.75 4,438,586 +0.62(+3.27%)
Aug 01, 2007 19.46 19.59 18.74 19.12 6,841,452 -0.34(-1.74%)
Jul 31, 2007 20.23 20.28 19.40 19.46 7,969,372 -0.78(-3.83%)
Jul 30, 2007 20.71 20.71 19.99 20.23 4,614,360 -0.24(-1.18%)
Jul 27, 2007 21.07 21.17 20.48 20.48 3,406,230 -0.60(-2.86%)
Jul 26, 2007 20.88 21.29 20.87 21.08 5,638,388 -0.07(-0.32%)
Jul 25, 2007 21.07 21.21 20.90 21.15 2,969,121 +0.19(+0.90%)
Jul 24, 2007 21.19 21.36 20.93 20.96 3,363,867 -0.45(-2.11%)
Jul 23, 2007 21.52 21.65 21.24 21.41 1,778,602 +0.03(+0.14%)
Jul 20, 2007 21.75 21.81 21.34 21.38 1,696,741 -0.41(-1.90%)
Jul 19, 2007 21.69 21.90 21.67 21.79 2,860,195 +0.18(+0.84%)
Jul 18, 2007 21.60 21.89 21.58 21.61 3,182,586 -0.21(-0.97%)
Jul 17, 2007 22.14 22.20 21.82 21.82 2,372,355 -0.32(-1.43%)
Jul 16, 2007 22.57 22.57 22.07 22.14 2,750,428 -0.81(-3.51%)
Jul 13, 2007 23.21 23.21 22.80 22.94 1,348,997 -0.22(-0.94%)
Jul 12, 2007 22.54 23.32 22.37 23.16 2,184,137 +0.79(+3.53%)
Jul 11, 2007 22.42 22.51 22.15 22.37 1,584,050 +0.13(+0.58%)
Jul 10, 2007 22.81 22.88 22.22 22.24 1,983,100 -0.71(-3.08%)
Jul 09, 2007 23.40 23.40 22.84 22.95 2,154,907 -0.38(-1.61%)
Jul 06, 2007 22.56 23.34 22.56 23.33 2,550,694 +0.71(+3.16%)
Jul 05, 2007 22.84 22.84 22.42 22.61 2,327,837 -0.22(-0.96%)
Jul 03, 2007 23.05 23.32 22.83 22.83 1,779,399 +0.03(+0.13%)
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.