Historical Prices

Date Open High Low Close Volume Change (%)
Sep 28, 2007 22.13 22.27 21.82 21.85 7,662,323 -0.26(-1.20%)
Sep 27, 2007 22.75 22.79 21.71 22.12 8,188,443 -0.63(-2.78%)
Sep 26, 2007 22.87 22.95 22.52 22.75 7,845,183 -0.03(-0.14%)
Sep 25, 2007 23.08 23.23 22.70 22.78 5,513,135 -0.52(-2.23%)
Sep 24, 2007 23.16 23.49 23.10 23.30 3,514,599 +0.11(+0.47%)
Sep 21, 2007 23.60 23.63 23.06 23.19 5,844,953 -0.25(-1.05%)
Sep 20, 2007 23.50 23.60 23.37 23.44 2,402,183 -0.04(-0.16%)
Sep 19, 2007 23.21 23.52 23.29 23.47 4,014,869 +0.26(+1.14%)
Sep 18, 2007 23.01 23.33 22.84 23.21 4,950,570 +0.24(+1.03%)
Sep 17, 2007 22.98 23.05 22.64 22.97 3,075,989 -0.08(-0.33%)
Sep 14, 2007 23.10 23.13 22.92 23.05 3,631,986 -0.05(-0.22%)
Sep 13, 2007 23.53 23.57 22.99 23.10 3,696,824 -0.23(-0.99%)
Sep 12, 2007 23.08 23.49 23.04 23.33 3,068,150 +0.22(+0.94%)
Sep 11, 2007 22.79 23.12 22.75 23.12 3,124,512 +0.34(+1.47%)
Sep 10, 2007 22.76 22.94 22.54 22.78 2,746,926 +0.12(+0.54%)
Sep 07, 2007 22.84 23.00 22.54 22.66 3,295,930 -0.48(-2.08%)
Sep 06, 2007 22.88 23.20 22.82 23.14 2,619,581 +0.12(+0.51%)
Sep 05, 2007 23.09 23.11 22.78 23.02 5,081,093 -0.22(-0.93%)
Sep 04, 2007 22.79 23.36 22.74 23.24 3,430,479 +0.46(+2.03%)
Aug 31, 2007 22.89 22.98 22.49 22.78 3,589,184 +0.09(+0.42%)
Aug 30, 2007 22.58 22.89 22.50 22.68 3,342,969 +0.02(+0.08%)
Aug 29, 2007 21.97 22.69 21.94 22.66 3,788,148 +0.78(+3.58%)
Aug 28, 2007 22.19 22.41 21.84 21.88 4,278,882 -0.31(-1.38%)
Aug 27, 2007 23.23 23.23 22.18 22.19 5,152,288 -1.13(-4.84%)
Aug 24, 2007 22.88 23.39 22.75 23.31 2,631,659 +0.38(+1.65%)
Aug 23, 2007 22.85 23.03 22.70 22.94 2,742,900 +0.17(+0.73%)
Aug 22, 2007 22.88 23.04 22.53 22.77 3,806,794 +0.19(+0.84%)
Aug 21, 2007 22.33 22.79 22.24 22.58 4,782,330 +0.25(+1.14%)
Aug 20, 2007 22.60 22.77 22.04 22.33 6,393,109 -0.23(-1.03%)
Aug 17, 2007 23.29 23.66 21.94 22.56 11,592,649 +0.26(+1.16%)
Aug 16, 2007 22.66 22.63 21.54 22.30 11,269,094 -0.36(-1.60%)
Aug 15, 2007 22.84 23.48 22.63 22.66 6,443,367 -0.19(-0.85%)
Aug 14, 2007 23.72 23.79 22.60 22.86 5,330,669 -0.86(-3.62%)
Aug 13, 2007 23.70 23.97 23.49 23.72 5,030,028 +0.02(+0.08%)
Aug 10, 2007 23.67 24.64 23.56 23.70 7,484,391 -0.27(-1.12%)
Aug 09, 2007 24.56 24.47 23.91 23.97 7,655,458 -0.59(-2.42%)
Aug 08, 2007 24.38 24.91 24.25 24.56 8,991,247 +0.25(+1.01%)
Aug 07, 2007 23.61 24.50 23.38 24.31 8,057,078 +0.70(+2.98%)
Aug 06, 2007 22.58 23.69 22.63 23.61 8,851,447 +0.56(+2.42%)
Aug 03, 2007 23.37 23.55 23.03 23.05 10,833,396 -0.50(-2.12%)
Aug 02, 2007 23.17 23.81 23.05 23.55 8,364,976 +0.59(+2.57%)
Aug 01, 2007 22.25 22.96 22.18 22.96 6,804,591 +0.72(+3.22%)
Jul 31, 2007 22.25 22.61 22.16 22.25 6,999,079 +0.10(+0.47%)
Jul 30, 2007 21.63 22.28 21.56 22.14 7,151,114 +0.51(+2.36%)
Jul 27, 2007 22.11 22.18 21.62 21.63 14,920,233 -0.26(-1.21%)
Jul 26, 2007 22.24 22.37 21.43 21.90 20,458,726 -0.60(-2.68%)
Jul 25, 2007 22.61 22.80 22.10 22.50 5,497,785 +0.02(+0.08%)
Jul 24, 2007 23.03 23.38 22.42 22.48 6,662,502 -0.73(-3.13%)
Jul 23, 2007 23.17 23.35 23.05 23.21 3,299,744 +0.27(+1.19%)
Jul 20, 2007 23.50 23.57 22.90 22.94 4,347,570 -0.61(-2.59%)
Jul 19, 2007 23.05 23.58 22.98 23.55 3,120,274 +0.64(+2.78%)
Jul 18, 2007 22.65 23.03 22.62 22.91 4,182,507 +0.20(+0.89%)
Jul 17, 2007 23.00 23.10 22.65 22.71 3,648,513 -0.20(-0.89%)
Jul 16, 2007 23.47 23.53 22.91 22.91 3,479,051 -0.57(-2.43%)
Jul 13, 2007 22.88 23.75 22.82 23.48 5,494,700 +0.57(+2.49%)
Jul 12, 2007 22.58 22.95 22.44 22.91 4,143,061 +0.47(+2.08%)
Jul 11, 2007 22.21 22.44 22.18 22.44 3,649,572 +0.25(+1.13%)
Jul 10, 2007 22.40 22.58 22.19 22.19 4,192,220 -0.41(-1.82%)
Jul 09, 2007 22.32 22.67 22.32 22.60 3,101,840 +0.24(+1.06%)
Jul 06, 2007 22.73 22.77 22.22 22.37 5,826,306 -0.37(-1.62%)
Jul 05, 2007 22.70 22.95 22.27 22.73 3,388,102 +0.02(+0.08%)
Jul 03, 2007 22.96 22.99 22.48 22.71 1,797,452 -0.06(-0.25%)
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.