Historical Prices

Date Open High Low Close Volume Change (%)
Sep 28, 2007 24.93 25.27 24.45 25.06 5,897,050 +0.35(+1.42%)
Sep 27, 2007 24.10 24.95 23.80 24.71 9,500,400 +0.62(+2.57%)
Sep 26, 2007 25.32 25.47 23.79 24.09 6,187,695 -1.00(-3.99%)
Sep 25, 2007 24.60 25.53 24.59 25.09 6,859,180 -0.65(-2.53%)
Sep 24, 2007 27.40 27.46 25.71 25.74 3,527,900 -1.53(-5.61%)
Sep 21, 2007 27.77 27.77 26.71 27.27 3,273,300 -0.10(-0.37%)
Sep 20, 2007 28.94 29.37 27.27 27.37 3,952,600 -1.95(-6.65%)
Sep 19, 2007 29.60 31.69 28.65 29.32 7,223,530 +0.15(+0.51%)
Sep 18, 2007 28.19 29.31 27.43 29.17 8,729,700 +1.05(+3.73%)
Sep 17, 2007 27.40 28.24 27.21 28.12 3,114,800 +0.54(+1.96%)
Sep 14, 2007 26.35 27.62 26.10 27.58 2,699,900 +0.89(+3.33%)
Sep 13, 2007 26.45 27.03 26.11 26.69 2,487,500 +0.43(+1.64%)
Sep 12, 2007 26.35 26.68 25.95 26.26 3,564,600 -0.29(-1.09%)
Sep 11, 2007 26.82 27.18 26.30 26.55 2,816,100 -0.10(-0.38%)
Sep 10, 2007 27.95 28.08 26.55 26.65 3,595,900 -1.29(-4.62%)
Sep 07, 2007 28.00 28.34 27.26 27.94 3,145,200 -0.86(-2.99%)
Sep 06, 2007 29.45 29.48 28.36 28.80 2,222,800 -0.45(-1.54%)
Sep 05, 2007 30.36 30.36 29.01 29.25 3,548,700 -1.52(-4.94%)
Sep 04, 2007 30.25 31.24 29.91 30.77 2,819,100 +0.43(+1.42%)
Aug 31, 2007 30.63 30.95 29.23 30.34 4,787,200 +1.23(+4.23%)
Aug 30, 2007 28.81 29.65 28.50 29.11 2,697,100 -0.22(-0.75%)
Aug 29, 2007 28.75 29.35 28.29 29.33 4,263,000 +0.81(+2.84%)
Aug 28, 2007 29.75 29.75 28.47 28.52 4,695,700 -1.67(-5.53%)
Aug 27, 2007 31.93 32.20 30.06 30.19 2,673,750 -1.79(-5.60%)
Aug 24, 2007 31.97 32.30 31.12 31.98 3,038,500 +0.18(+0.57%)
Aug 23, 2007 31.90 32.87 31.50 31.80 3,348,000 +0.33(+1.05%)
Aug 22, 2007 31.86 32.51 31.18 31.47 2,911,900 +0.11(+0.35%)
Aug 21, 2007 30.88 31.94 30.40 31.36 3,614,100 -0.16(-0.51%)
Aug 20, 2007 32.56 32.66 31.04 31.52 3,620,541 -0.78(-2.41%)
Aug 17, 2007 34.20 34.89 30.93 32.30 8,244,261 +0.64(+2.02%)
Aug 16, 2007 29.12 31.66 28.00 31.66 11,119,540 +1.28(+4.21%)
Aug 15, 2007 31.72 32.31 30.00 30.38 5,373,710 -1.69(-5.27%)
Aug 14, 2007 33.60 34.18 31.80 32.07 4,633,246 -1.73(-5.12%)
Aug 13, 2007 36.25 36.39 33.40 33.80 4,845,200 -1.77(-4.98%)
Aug 10, 2007 35.20 36.72 34.75 35.57 6,746,090 -0.61(-1.69%)
Aug 09, 2007 34.68 37.42 34.00 36.18 8,213,610 +0.21(+0.58%)
Aug 08, 2007 33.93 37.42 33.22 35.97 9,398,612 +2.91(+8.80%)
Aug 07, 2007 31.99 34.04 31.05 33.06 8,511,237 +1.09(+3.41%)
Aug 06, 2007 30.92 31.97 29.00 31.97 8,379,664 +0.94(+3.03%)
Aug 03, 2007 31.39 32.72 30.79 31.03 5,956,351 -1.69(-5.17%)
Aug 02, 2007 32.13 33.12 31.39 32.72 6,417,991 +1.36(+4.34%)
Aug 01, 2007 31.78 32.00 29.29 31.36 9,178,965 -0.45(-1.41%)
Jul 31, 2007 32.48 32.62 31.56 31.81 6,197,604 +0.22(+0.70%)
Jul 30, 2007 31.64 31.86 31.12 31.59 5,526,500 +0.31(+0.99%)
Jul 27, 2007 31.20 32.53 31.01 31.28 6,027,177 -0.22(-0.70%)
Jul 26, 2007 31.38 31.83 30.61 31.50 5,978,881 -0.58(-1.81%)
Jul 25, 2007 32.59 32.78 31.06 32.08 5,878,929 -0.12(-0.37%)
Jul 24, 2007 33.32 33.45 32.03 32.20 4,951,406 -1.35(-4.02%)
Jul 23, 2007 35.07 35.31 33.54 33.55 3,927,096 -1.48(-4.22%)
Jul 20, 2007 36.23 36.24 34.61 35.03 4,555,912 -1.29(-3.55%)
Jul 19, 2007 36.32 36.78 36.13 36.32 1,946,626 +0.20(+0.55%)
Jul 18, 2007 36.04 38.65 35.46 36.12 3,284,300 -0.27(-0.74%)
Jul 17, 2007 36.85 37.05 36.33 36.39 2,540,126 -0.41(-1.11%)
Jul 16, 2007 37.11 37.62 36.23 36.80 3,788,300 -0.63(-1.68%)
Jul 13, 2007 36.32 37.90 36.22 37.43 4,670,900 +1.24(+3.43%)
Jul 12, 2007 35.95 36.44 35.74 36.19 2,582,937 +0.25(+0.70%)
Jul 11, 2007 36.02 36.37 35.37 35.94 4,757,500 -0.22(-0.61%)
Jul 10, 2007 38.09 37.80 36.10 36.16 5,516,722 -1.68(-4.44%)
Jul 09, 2007 38.90 39.25 37.72 37.84 4,187,672 -1.11(-2.85%)
Jul 06, 2007 37.94 39.05 37.21 38.95 4,651,451 +1.01(+2.66%)
Jul 05, 2007 38.25 38.27 37.44 37.94 3,750,598 -0.14(-0.37%)
Jul 03, 2007 39.33 39.48 38.01 38.08 2,554,550 -0.99(-2.53%)
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.