Historical Prices

Date Open High Low Close Volume Change (%)
Sep 28, 2007 30.12 31.33 30.03 31.21 6,422,841 +1.01(+3.36%)
Sep 27, 2007 29.79 30.29 29.77 30.19 4,119,571 +0.48(+1.62%)
Sep 26, 2007 29.00 29.93 28.93 29.71 2,728,541 +0.96(+3.36%)
Sep 25, 2007 28.95 29.15 28.67 28.74 2,623,065 -0.30(-1.03%)
Sep 24, 2007 29.43 29.84 28.91 29.04 3,211,420 -0.17(-0.60%)
Sep 21, 2007 29.17 29.44 28.89 29.22 4,213,221 +0.33(+1.15%)
Sep 20, 2007 29.05 29.23 28.83 28.89 1,644,436 -0.30(-1.03%)
Sep 19, 2007 29.10 29.26 28.79 29.18 2,059,003 +0.34(+1.18%)
Sep 18, 2007 28.14 28.91 27.95 28.84 2,297,497 +0.77(+2.75%)
Sep 17, 2007 28.34 28.51 27.87 28.07 3,053,387 -0.27(-0.97%)
Sep 14, 2007 27.86 28.41 27.80 28.34 3,779,811 +0.48(+1.73%)
Sep 13, 2007 27.53 27.98 27.55 27.86 2,615,915 +0.33(+1.21%)
Sep 12, 2007 27.40 27.61 27.03 27.53 5,946,336 +0.04(+0.15%)
Sep 11, 2007 26.58 27.58 26.59 27.49 4,550,855 +0.91(+3.41%)
Sep 10, 2007 26.96 26.99 26.57 26.58 3,871,456 -0.31(-1.14%)
Sep 07, 2007 27.46 27.60 26.84 26.89 3,973,083 -0.76(-2.74%)
Sep 06, 2007 27.53 27.75 27.47 27.65 2,596,966 +0.12(+0.42%)
Sep 05, 2007 28.05 28.05 27.35 27.53 4,174,414 -0.56(-1.98%)
Sep 04, 2007 28.60 28.60 28.01 28.09 3,627,912 -0.47(-1.66%)
Aug 31, 2007 28.69 28.71 28.23 28.56 2,573,755 +0.12(+0.41%)
Aug 30, 2007 28.36 28.55 28.10 28.44 1,378,402 +0.08(+0.29%)
Aug 29, 2007 28.04 28.37 27.87 28.36 1,554,596 +0.37(+1.31%)
Aug 28, 2007 28.34 28.59 27.99 28.00 2,307,359 -0.56(-1.95%)
Aug 27, 2007 28.59 28.76 28.41 28.55 1,897,832 -0.12(-0.41%)
Aug 24, 2007 28.44 28.99 28.37 28.67 1,424,344 +0.23(+0.82%)
Aug 23, 2007 28.68 28.94 28.29 28.44 1,890,266 -0.24(-0.84%)
Aug 22, 2007 28.44 28.69 28.26 28.68 1,474,617 +0.35(+1.23%)
Aug 21, 2007 28.63 28.59 28.16 28.33 2,287,154 -0.30(-1.05%)
Aug 20, 2007 28.42 28.79 28.28 28.63 2,258,530 +0.21(+0.73%)
Aug 17, 2007 28.45 28.52 27.88 28.42 3,432,354 +0.61(+2.18%)
Aug 16, 2007 28.17 28.40 27.25 27.81 6,342,983 -0.36(-1.27%)
Aug 15, 2007 28.31 28.84 28.15 28.17 5,045,281 -0.16(-0.56%)
Aug 14, 2007 29.08 29.22 28.18 28.33 3,698,389 -0.37(-1.30%)
Aug 13, 2007 28.49 28.89 28.07 28.70 4,067,494 +0.30(+1.05%)
Aug 10, 2007 28.54 29.19 28.34 28.40 4,706,964 -0.51(-1.75%)
Aug 09, 2007 29.36 30.35 28.74 28.91 6,211,889 -0.45(-1.53%)
Aug 08, 2007 28.65 29.52 28.49 29.36 5,522,869 +0.99(+3.49%)
Aug 07, 2007 29.04 28.94 27.70 28.37 9,531,432 -0.67(-2.32%)
Aug 06, 2007 29.79 29.81 28.79 29.04 5,667,432 -0.36(-1.22%)
Aug 03, 2007 29.52 29.70 29.04 29.40 6,600,358 +0.36(+1.23%)
Aug 02, 2007 28.55 29.06 28.28 29.04 8,763,515 +0.28(+0.98%)
Aug 01, 2007 29.73 29.78 28.32 28.76 10,679,316 -1.18(-3.94%)
Jul 31, 2007 32.30 30.61 28.69 29.94 17,262,318 -2.36(-7.31%)
Jul 30, 2007 31.53 32.49 31.21 32.30 4,994,167 +0.12(+0.39%)
Jul 27, 2007 32.39 32.72 32.15 32.18 2,486,199 -0.42(-1.30%)
Jul 26, 2007 32.98 33.08 32.30 32.60 4,830,239 -0.71(-2.12%)
Jul 25, 2007 33.27 33.81 32.95 33.31 5,568,949 +0.36(+1.08%)
Jul 24, 2007 32.62 33.50 32.62 32.95 3,481,068 -0.31(-0.92%)
Jul 23, 2007 33.09 33.31 32.69 33.26 2,413,917 +0.50(+1.52%)
Jul 20, 2007 33.36 33.48 32.74 32.76 3,394,364 -0.62(-1.87%)
Jul 19, 2007 32.82 33.41 32.82 33.38 3,418,800 +0.61(+1.85%)
Jul 18, 2007 32.77 32.99 32.52 32.78 2,412,835 +0.00(+0.00%)
Jul 17, 2007 32.55 33.08 32.39 32.78 3,267,547 +0.47(+1.47%)
Jul 16, 2007 32.35 32.50 32.24 32.30 1,699,852 -0.20(-0.61%)
Jul 13, 2007 32.79 32.83 32.41 32.50 3,181,834 -0.38(-1.16%)
Jul 12, 2007 32.15 32.98 31.99 32.88 3,433,951 +0.90(+2.81%)
Jul 11, 2007 31.58 32.08 31.45 31.99 3,654,972 +0.35(+1.10%)
Jul 10, 2007 31.72 32.00 31.59 31.64 2,719,499 -0.17(-0.52%)
Jul 09, 2007 32.25 32.25 31.70 31.80 2,971,054 +0.04(+0.13%)
Jul 06, 2007 31.51 31.85 31.28 31.76 2,338,122 +0.25(+0.79%)
Jul 05, 2007 31.14 31.68 30.96 31.51 2,435,587 +0.09(+0.29%)
Jul 03, 2007 31.18 31.81 31.06 31.42 2,129,120 +0.86(+2.83%)
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.