Historical Prices

Date Open High Low Close Volume Change (%)
Sep 28, 2007 29.01 29.01 28.63 28.65 5,019,936 -0.22(-0.76%)
Sep 27, 2007 28.73 29.19 28.53 28.87 5,928,225 +0.33(+1.16%)
Sep 26, 2007 28.45 28.57 28.16 28.54 4,281,727 -0.38(-1.32%)
Sep 25, 2007 28.35 28.99 28.24 28.92 4,856,318 +0.56(+1.98%)
Sep 24, 2007 28.47 28.74 28.07 28.36 2,662,902 -0.15(-0.54%)
Sep 21, 2007 28.34 28.87 28.12 28.51 7,081,903 +0.21(+0.75%)
Sep 20, 2007 28.11 28.64 28.01 28.30 5,385,521 +0.17(+0.60%)
Sep 19, 2007 28.09 28.14 27.78 28.13 3,763,074 -0.02(-0.06%)
Sep 18, 2007 27.22 28.37 27.13 28.15 5,215,589 +1.05(+3.89%)
Sep 17, 2007 26.72 27.30 26.72 27.10 3,846,906 +0.20(+0.76%)
Sep 14, 2007 26.70 27.05 26.63 26.89 2,240,289 +0.12(+0.44%)
Sep 13, 2007 27.21 27.26 26.57 26.77 3,504,620 -0.32(-1.19%)
Sep 12, 2007 27.72 27.76 26.94 27.10 5,431,356 -0.61(-2.21%)
Sep 11, 2007 27.88 27.96 27.48 27.71 5,580,928 -0.06(-0.21%)
Sep 10, 2007 27.78 28.23 27.54 27.77 3,565,194 +0.18(+0.65%)
Sep 07, 2007 27.85 28.00 27.53 27.59 3,213,202 -0.47(-1.66%)
Sep 06, 2007 28.14 28.31 27.89 28.06 2,463,946 +0.04(+0.15%)
Sep 05, 2007 28.53 28.62 27.92 28.01 4,514,318 -0.50(-1.76%)
Sep 04, 2007 27.43 28.68 27.36 28.51 8,987,369 +1.17(+4.29%)
Aug 31, 2007 27.59 27.65 27.26 27.34 3,221,721 +0.02(+0.06%)
Aug 30, 2007 27.05 27.64 26.96 27.33 3,620,670 +0.27(+1.00%)
Aug 29, 2007 26.41 27.13 26.40 27.05 4,982,543 +0.67(+2.54%)
Aug 28, 2007 26.71 27.04 26.25 26.38 4,171,776 -0.65(-2.42%)
Aug 27, 2007 27.10 27.17 26.89 27.04 3,147,324 -0.05(-0.19%)
Aug 24, 2007 27.00 27.17 26.88 27.09 2,443,249 +0.00(+0.00%)
Aug 23, 2007 26.88 27.27 26.62 27.09 6,268,649 +0.25(+0.95%)
Aug 22, 2007 25.81 26.89 25.81 26.83 6,075,244 +0.93(+3.57%)
Aug 21, 2007 25.22 26.32 25.21 25.91 7,737,394 +0.60(+2.38%)
Aug 20, 2007 25.02 25.38 24.44 25.30 5,610,190 +0.11(+0.44%)
Aug 17, 2007 24.97 25.62 24.70 25.19 6,258,068 +0.39(+1.57%)
Aug 16, 2007 25.18 25.36 24.29 24.80 6,495,813 -0.25(-1.02%)
Aug 15, 2007 24.36 25.78 24.29 25.06 46,409,776 +0.74(+3.04%)
Aug 14, 2007 25.26 26.18 24.29 24.32 8,246,986 -0.86(-3.41%)
Aug 13, 2007 25.10 25.60 24.46 25.18 4,299,364 +0.33(+1.33%)
Aug 10, 2007 24.46 25.26 24.30 24.85 4,353,243 +0.11(+0.45%)
Aug 09, 2007 25.48 26.09 24.73 24.74 6,441,315 -1.23(-4.74%)
Aug 08, 2007 25.22 26.03 25.19 25.97 6,468,326 +0.81(+3.21%)
Aug 07, 2007 24.35 25.25 24.17 25.16 6,519,089 +0.63(+2.56%)
Aug 06, 2007 24.94 25.02 24.35 24.53 5,486,273 -0.31(-1.23%)
Aug 03, 2007 24.99 25.44 24.59 24.84 6,320,079 +0.18(+0.72%)
Aug 02, 2007 24.34 24.92 24.21 24.66 5,283,780 +0.28(+1.15%)
Aug 01, 2007 24.39 24.87 23.58 24.38 10,398,794 -0.83(-3.30%)
Jul 31, 2007 25.64 25.69 25.19 25.21 5,343,436 -0.13(-0.50%)
Jul 30, 2007 25.08 25.44 24.77 25.34 4,039,877 +0.28(+1.12%)
Jul 27, 2007 25.70 26.12 25.06 25.06 7,202,583 -1.09(-4.16%)
Jul 26, 2007 26.16 26.75 25.66 26.15 5,310,977 -0.57(-2.13%)
Jul 25, 2007 26.46 26.99 26.20 26.71 4,473,286 +0.29(+1.09%)
Jul 24, 2007 27.21 27.36 26.24 26.43 5,147,224 -0.85(-3.11%)
Jul 23, 2007 27.27 27.67 27.21 27.27 2,111,865 -0.08(-0.31%)
Jul 20, 2007 27.51 27.61 27.17 27.36 4,151,602 -0.17(-0.62%)
Jul 19, 2007 27.45 27.65 27.18 27.53 4,062,522 +0.02(+0.06%)
Jul 18, 2007 27.26 27.73 27.21 27.51 4,833,306 -0.04(-0.15%)
Jul 17, 2007 27.23 27.75 27.19 27.55 9,121,948 -0.47(-1.67%)
Jul 16, 2007 28.39 28.75 27.61 28.02 7,488,863 -0.77(-2.68%)
Jul 13, 2007 28.57 29.45 28.31 28.79 8,213,542 +0.78(+2.79%)
Jul 12, 2007 27.70 28.01 27.57 28.01 4,487,067 +0.44(+1.60%)
Jul 11, 2007 27.59 28.02 27.53 27.57 4,502,830 +0.03(+0.12%)
Jul 10, 2007 28.08 28.24 27.53 27.54 6,128,141 -0.68(-2.41%)
Jul 09, 2007 27.71 28.29 27.68 28.22 5,204,783 +0.53(+1.93%)
Jul 06, 2007 27.63 27.87 27.49 27.68 2,648,771 +0.17(+0.62%)
Jul 05, 2007 27.60 27.62 27.13 27.51 2,976,523 -0.05(-0.18%)
Jul 03, 2007 27.43 27.56 27.10 27.56 1,846,123 +0.17(+0.62%)
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.