Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2007 30.40 30.86 30.27 30.66 1,211,100 +0.60(+2.00%)
Oct 30, 2007 30.12 30.23 29.99 30.06 497,800 +0.38(+1.28%)
Oct 29, 2007 29.85 29.91 29.39 29.68 346,500 +0.10(+0.34%)
Oct 26, 2007 29.38 29.74 29.17 29.58 604,900 +0.50(+1.72%)
Oct 25, 2007 29.24 29.30 28.73 29.08 515,600 -0.08(-0.27%)
Oct 24, 2007 29.13 29.19 28.30 29.16 611,300 +0.30(+1.04%)
Oct 23, 2007 28.57 28.86 28.22 28.86 765,900 +0.96(+3.44%)
Oct 22, 2007 27.12 28.02 27.10 27.90 561,100 +0.18(+0.65%)
Oct 19, 2007 28.53 28.60 27.67 27.72 646,400 -1.12(-3.88%)
Oct 18, 2007 28.81 28.96 28.51 28.84 415,100 -0.29(-1.00%)
Oct 17, 2007 29.14 29.23 28.71 29.13 315,400 +0.73(+2.57%)
Oct 16, 2007 28.60 28.68 28.12 28.40 1,201,300 -0.76(-2.61%)
Oct 15, 2007 29.34 29.36 28.89 29.16 376,700 -0.46(-1.55%)
Oct 12, 2007 29.37 29.65 29.23 29.62 282,600 +0.00(+0.00%)
Oct 11, 2007 29.89 30.27 29.48 29.62 413,000 -0.35(-1.17%)
Oct 10, 2007 29.83 29.97 29.45 29.97 1,418,400 +0.38(+1.28%)
Oct 09, 2007 28.80 29.59 28.72 29.59 1,835,000 +0.86(+2.99%)
Oct 08, 2007 28.71 28.93 28.56 28.73 541,100 -0.16(-0.55%)
Oct 05, 2007 28.33 29.05 28.33 28.89 698,900 +0.63(+2.23%)
Oct 04, 2007 28.40 28.41 28.00 28.26 453,700 +0.22(+0.78%)
Oct 03, 2007 28.18 28.27 27.97 28.04 763,600 -0.11(-0.39%)
Oct 02, 2007 27.96 28.20 27.90 28.15 1,248,900 +0.40(+1.44%)
Oct 01, 2007 27.32 27.81 27.24 27.75 651,100 +0.45(+1.65%)
Sep 28, 2007 27.05 27.36 26.87 27.30 800,100 -0.07(-0.26%)
Sep 27, 2007 26.91 27.45 26.77 27.37 1,499,300 +0.32(+1.18%)
Sep 26, 2007 26.93 27.18 26.77 27.05 584,100 -0.11(-0.41%)
Sep 25, 2007 25.26 27.66 25.23 27.16 2,394,800 +1.36(+5.27%)
Sep 24, 2007 25.88 25.95 25.59 25.80 565,000 -0.07(-0.27%)
Sep 21, 2007 25.26 25.87 25.25 25.87 353,100 +0.75(+2.99%)
Sep 20, 2007 25.44 25.51 25.07 25.12 280,500 -0.58(-2.26%)
Sep 19, 2007 25.22 25.81 25.14 25.70 1,079,300 +0.94(+3.80%)
Sep 18, 2007 23.66 24.77 23.40 24.76 631,700 +1.68(+7.28%)
Sep 17, 2007 23.16 23.22 22.89 23.08 339,200 -0.55(-2.33%)
Sep 14, 2007 23.37 23.66 23.25 23.63 477,200 -0.61(-2.52%)
Sep 13, 2007 23.99 24.46 23.96 24.24 451,200 +0.58(+2.45%)
Sep 12, 2007 23.63 23.84 23.58 23.66 398,400 -0.12(-0.50%)
Sep 11, 2007 23.40 23.82 23.40 23.78 497,200 +0.68(+2.94%)
Sep 10, 2007 23.22 23.32 22.65 23.10 565,600 -0.66(-2.78%)
Sep 07, 2007 23.71 23.99 23.57 23.76 413,400 -0.86(-3.49%)
Sep 06, 2007 24.34 24.62 24.11 24.62 306,300 +0.07(+0.29%)
Sep 05, 2007 24.59 24.66 24.28 24.55 816,100 -0.63(-2.50%)
Sep 04, 2007 24.44 25.31 24.69 25.18 495,900 +0.49(+1.98%)
Aug 31, 2007 24.57 24.83 24.27 24.69 268,400 +0.31(+1.27%)
Aug 30, 2007 23.65 24.43 23.65 24.38 996,200 -0.09(-0.37%)
Aug 29, 2007 23.85 24.71 23.93 24.47 745,500 +1.15(+4.93%)
Aug 28, 2007 24.07 24.07 23.29 23.32 895,500 -1.70(-6.79%)
Aug 27, 2007 24.43 25.26 24.23 25.02 928,300 +0.59(+2.42%)
Aug 24, 2007 24.27 24.58 23.13 24.43 1,179,400 -0.01(-0.04%)
Aug 23, 2007 24.53 24.61 24.24 24.44 1,022,800 +0.14(+0.58%)
Aug 22, 2007 24.10 24.36 23.87 24.30 1,037,300 +0.98(+4.20%)
Aug 21, 2007 22.85 23.37 22.80 23.32 934,400 +0.11(+0.47%)
Aug 20, 2007 23.60 23.66 22.93 23.21 906,199 +0.29(+1.27%)
Aug 17, 2007 22.34 24.14 22.81 22.92 1,755,700 +0.25(+1.10%)
Aug 16, 2007 22.54 22.92 21.09 22.67 1,092,100 -0.12(-0.53%)
Aug 15, 2007 22.86 23.76 22.75 22.79 903,800 -0.84(-3.55%)
Aug 14, 2007 24.82 24.85 23.60 23.63 767,000 -0.99(-4.02%)
Aug 13, 2007 24.58 24.98 24.38 24.62 1,215,500 +0.06(+0.24%)
Aug 10, 2007 24.18 24.92 23.80 24.56 816,000 -0.61(-2.42%)
Aug 09, 2007 24.25 25.72 24.14 25.17 1,914,400 -0.56(-2.18%)
Aug 08, 2007 24.85 26.03 24.91 25.73 2,092,500 +0.92(+3.71%)
Aug 07, 2007 24.16 24.83 24.12 24.81 802,200 +0.09(+0.36%)
Aug 06, 2007 24.00 24.73 23.85 24.72 629,900 +0.07(+0.28%)
Aug 03, 2007 24.73 25.43 24.57 24.65 737,000 -0.78(-3.07%)
Aug 02, 2007 24.83 25.55 25.19 25.43 1,874,600 +0.51(+2.05%)
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.