Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2007 32.10 32.49 31.82 32.46 2,931,000 -0.39(-1.19%)
Oct 30, 2007 32.97 33.09 32.77 32.85 1,142,600 -0.29(-0.88%)
Oct 29, 2007 32.97 33.21 32.96 33.14 1,355,200 +0.58(+1.78%)
Oct 26, 2007 32.51 32.64 32.39 32.56 551,000 +0.08(+0.25%)
Oct 25, 2007 32.39 32.48 32.24 32.48 1,083,750 +0.35(+1.09%)
Oct 24, 2007 32.10 32.18 31.73 32.13 1,103,676 -0.07(-0.22%)
Oct 23, 2007 32.13 32.23 31.97 32.20 1,255,800 +0.47(+1.48%)
Oct 22, 2007 31.60 31.78 31.45 31.73 758,700 -0.05(-0.16%)
Oct 19, 2007 31.83 32.10 31.76 31.78 1,202,100 -0.36(-1.12%)
Oct 18, 2007 32.06 32.20 32.00 32.14 840,000 +0.47(+1.48%)
Oct 17, 2007 31.75 31.79 31.50 31.67 1,659,100 +0.69(+2.23%)
Oct 16, 2007 30.95 31.11 30.87 30.98 992,500 -0.18(-0.58%)
Oct 15, 2007 31.49 31.54 31.05 31.16 1,180,600 -0.45(-1.42%)
Oct 12, 2007 31.55 31.70 31.49 31.61 800,000 +0.01(+0.03%)
Oct 11, 2007 31.84 31.98 31.57 31.60 1,728,000 +0.34(+1.09%)
Oct 10, 2007 31.13 31.43 31.02 31.26 1,195,400 +0.52(+1.69%)
Oct 09, 2007 30.65 30.76 30.50 30.74 786,800 +0.20(+0.65%)
Oct 08, 2007 30.70 30.71 30.36 30.54 559,700 -0.20(-0.65%)
Oct 05, 2007 30.70 30.93 30.56 30.74 698,800 +0.48(+1.59%)
Oct 04, 2007 30.19 30.46 30.08 30.26 1,230,700 +0.03(+0.10%)
Oct 03, 2007 30.37 30.44 30.22 30.23 1,318,200 -0.43(-1.40%)
Oct 02, 2007 30.94 30.99 30.45 30.66 1,416,800 -0.62(-1.98%)
Oct 01, 2007 30.80 31.30 30.78 31.28 817,500 +0.43(+1.39%)
Sep 28, 2007 30.70 30.98 30.44 30.85 1,405,800 -0.45(-1.44%)
Sep 27, 2007 31.45 31.46 31.16 31.30 459,200 +0.23(+0.74%)
Sep 26, 2007 30.99 31.16 30.95 31.07 1,292,500 +0.03(+0.10%)
Sep 25, 2007 31.16 31.28 30.93 31.04 805,800 -0.20(-0.64%)
Sep 24, 2007 31.51 31.52 31.21 31.24 944,600 -0.49(-1.54%)
Sep 21, 2007 31.73 31.85 31.68 31.73 558,200 +0.22(+0.70%)
Sep 20, 2007 31.50 31.65 31.35 31.51 843,700 -0.26(-0.82%)
Sep 19, 2007 31.96 31.97 31.53 31.77 1,031,000 +0.13(+0.41%)
Sep 18, 2007 31.05 31.72 30.99 31.64 1,434,500 +0.72(+2.33%)
Sep 17, 2007 31.23 31.29 30.75 30.92 597,900 -0.41(-1.31%)
Sep 14, 2007 31.20 31.42 31.15 31.33 647,200 -0.23(-0.73%)
Sep 13, 2007 31.58 31.73 31.47 31.56 596,900 +0.44(+1.41%)
Sep 12, 2007 30.92 31.22 30.89 31.12 518,100 +0.23(+0.74%)
Sep 11, 2007 30.61 30.93 30.61 30.89 1,068,800 +0.48(+1.58%)
Sep 10, 2007 30.65 30.66 30.16 30.41 589,200 -0.12(-0.39%)
Sep 07, 2007 30.51 30.66 30.29 30.53 606,100 +0.22(+0.73%)
Sep 06, 2007 30.41 30.49 30.12 30.31 603,700 -0.21(-0.69%)
Sep 05, 2007 30.46 30.62 30.35 30.52 643,400 -0.24(-0.78%)
Sep 04, 2007 30.30 30.83 30.29 30.76 671,700 +0.21(+0.69%)
Aug 31, 2007 30.59 30.74 30.32 30.55 1,510,300 +0.55(+1.83%)
Aug 30, 2007 29.73 30.25 29.73 30.00 1,226,900 -0.20(-0.66%)
Aug 29, 2007 30.03 30.22 29.74 30.20 723,200 +0.83(+2.83%)
Aug 28, 2007 29.73 29.81 29.31 29.37 1,010,600 -0.85(-2.81%)
Aug 27, 2007 30.30 30.34 30.14 30.22 603,300 -0.04(-0.13%)
Aug 24, 2007 29.74 30.29 29.72 30.26 1,353,400 +0.37(+1.24%)
Aug 23, 2007 29.98 29.98 29.72 29.89 2,381,200 +0.04(+0.13%)
Aug 22, 2007 29.57 29.87 29.54 29.85 2,061,500 +0.85(+2.93%)
Aug 21, 2007 28.91 29.15 28.81 29.00 6,144,700 -0.30(-1.02%)
Aug 20, 2007 29.34 29.34 28.97 29.30 3,005,200 +0.20(+0.69%)
Aug 17, 2007 28.85 29.39 28.67 29.10 8,780,300 +0.37(+1.29%)
Aug 16, 2007 28.64 28.83 28.11 28.73 3,278,300 -0.02(-0.07%)
Aug 15, 2007 29.00 29.27 28.70 28.75 8,736,500 -0.01(-0.03%)
Aug 14, 2007 29.25 29.41 28.71 28.76 1,666,500 -0.54(-1.84%)
Aug 13, 2007 29.06 29.48 28.99 29.30 2,329,200 +0.16(+0.55%)
Aug 10, 2007 28.75 29.18 28.50 29.14 2,707,600 -0.13(-0.44%)
Aug 09, 2007 29.04 29.84 28.97 29.27 3,968,300 -1.35(-4.41%)
Aug 08, 2007 30.61 30.83 30.39 30.62 2,296,435 +0.38(+1.26%)
Aug 07, 2007 30.01 30.42 29.95 30.24 2,261,000 -0.16(-0.53%)
Aug 06, 2007 30.10 30.42 29.94 30.40 2,045,387 +0.05(+0.16%)
Aug 03, 2007 30.44 30.78 30.30 30.35 1,849,378 -0.43(-1.40%)
Aug 02, 2007 30.87 30.94 30.45 30.78 4,719,823 +0.88(+2.94%)
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.