Historical Prices

Date Open High Low Close Volume Change (%)
Sep 28, 2007 29.34 29.45 28.79 29.11 523,700 -0.23(-0.78%)
Sep 27, 2007 29.30 29.50 28.93 29.34 742,900 +0.10(+0.34%)
Sep 26, 2007 29.16 29.38 28.91 29.24 753,600 +0.14(+0.48%)
Sep 25, 2007 29.19 29.35 29.04 29.10 782,700 -0.39(-1.32%)
Sep 24, 2007 29.76 29.93 29.40 29.49 725,700 -0.37(-1.24%)
Sep 21, 2007 30.11 30.14 29.78 29.86 720,500 +0.08(+0.27%)
Sep 20, 2007 29.56 29.95 29.41 29.78 1,113,700 +0.13(+0.44%)
Sep 19, 2007 30.00 30.35 29.60 29.65 1,491,100 -0.31(-1.03%)
Sep 18, 2007 29.26 30.06 29.07 29.96 1,185,400 +0.73(+2.50%)
Sep 17, 2007 29.22 29.43 29.13 29.23 565,700 -0.06(-0.20%)
Sep 14, 2007 29.07 29.39 29.04 29.29 739,700 -0.01(-0.03%)
Sep 13, 2007 29.20 29.62 29.11 29.30 511,500 +0.35(+1.21%)
Sep 12, 2007 28.84 29.15 28.73 28.95 740,008 -0.02(-0.07%)
Sep 11, 2007 28.84 29.24 28.80 28.97 1,057,000 +0.11(+0.38%)
Sep 10, 2007 29.19 29.70 28.59 28.86 1,480,600 -0.38(-1.30%)
Sep 07, 2007 29.21 29.50 28.90 29.24 1,179,700 -0.25(-0.85%)
Sep 06, 2007 29.33 29.62 29.17 29.49 990,900 +0.32(+1.10%)
Sep 05, 2007 29.42 29.63 28.96 29.17 809,400 -0.66(-2.21%)
Sep 04, 2007 29.75 29.99 29.52 29.83 511,300 -0.04(-0.13%)
Aug 31, 2007 29.89 30.08 29.67 29.87 533,600 +0.31(+1.05%)
Aug 30, 2007 29.53 29.78 29.19 29.56 555,500 +0.03(+0.10%)
Aug 29, 2007 28.96 29.53 28.84 29.53 561,900 +0.68(+2.36%)
Aug 28, 2007 29.62 29.69 28.83 28.85 584,800 -0.94(-3.16%)
Aug 27, 2007 30.01 30.16 29.62 29.79 423,600 -0.16(-0.53%)
Aug 24, 2007 29.83 30.01 29.69 29.95 519,700 +0.20(+0.67%)
Aug 23, 2007 30.45 30.60 29.56 29.75 568,000 -0.47(-1.56%)
Aug 22, 2007 30.03 30.50 29.96 30.22 668,100 +0.47(+1.58%)
Aug 21, 2007 29.99 30.13 29.63 29.75 586,100 -0.24(-0.80%)
Aug 20, 2007 29.53 30.09 29.28 29.99 721,600 +0.46(+1.56%)
Aug 17, 2007 29.63 30.11 28.88 29.53 767,900 +0.75(+2.61%)
Aug 16, 2007 28.58 29.05 28.01 28.78 1,039,100 +0.20(+0.70%)
Aug 15, 2007 29.45 29.74 28.53 28.58 790,385 -1.07(-3.61%)
Aug 14, 2007 30.24 30.36 29.35 29.65 858,018 -0.47(-1.56%)
Aug 13, 2007 30.39 30.73 30.02 30.12 1,002,200 -0.17(-0.56%)
Aug 10, 2007 29.59 30.88 29.33 30.29 979,200 +0.54(+1.82%)
Aug 09, 2007 30.24 30.89 29.21 29.75 1,687,200 -0.39(-1.29%)
Aug 08, 2007 30.08 30.18 29.36 30.14 1,636,300 +0.92(+3.15%)
Aug 07, 2007 29.43 29.55 28.91 29.22 1,105,026 -0.32(-1.08%)
Aug 06, 2007 29.05 29.54 28.76 29.54 1,264,122 +0.59(+2.04%)
Aug 03, 2007 29.15 29.40 28.94 28.95 1,416,531 -0.45(-1.53%)
Aug 02, 2007 29.51 29.67 29.19 29.40 1,366,400 -0.08(-0.27%)
Aug 01, 2007 28.74 29.75 28.73 29.48 1,809,100 +0.01(+0.03%)
Jul 31, 2007 30.93 33.98 29.05 29.47 2,281,448 -1.99(-6.33%)
Jul 30, 2007 30.91 31.72 30.75 31.46 923,900 +0.71(+2.31%)
Jul 27, 2007 31.23 31.34 30.69 30.75 982,800 -0.54(-1.73%)
Jul 26, 2007 32.00 32.08 30.65 31.29 1,488,700 -0.98(-3.04%)
Jul 25, 2007 32.71 32.80 32.01 32.27 1,037,577 -0.30(-0.92%)
Jul 24, 2007 32.77 33.24 32.43 32.57 738,400 -0.34(-1.03%)
Jul 23, 2007 32.75 33.07 32.60 32.91 799,100 +0.35(+1.07%)
Jul 20, 2007 33.61 33.62 32.47 32.56 1,617,000 -1.16(-3.44%)
Jul 19, 2007 33.75 33.88 33.49 33.72 491,854 +0.12(+0.36%)
Jul 18, 2007 33.36 33.65 33.16 33.60 870,860 +0.05(+0.15%)
Jul 17, 2007 33.49 33.91 33.49 33.55 527,500 +0.02(+0.06%)
Jul 16, 2007 33.33 33.91 33.33 33.53 623,800 -0.48(-1.41%)
Jul 13, 2007 34.09 34.13 33.86 34.01 616,900 -0.23(-0.67%)
Jul 12, 2007 33.70 34.24 33.54 34.24 790,400 +0.70(+2.09%)
Jul 11, 2007 33.30 33.76 33.30 33.54 844,600 +0.27(+0.81%)
Jul 10, 2007 33.75 33.75 33.26 33.27 746,400 -0.68(-2.00%)
Jul 09, 2007 34.33 34.53 33.89 33.95 840,600 -0.40(-1.16%)
Jul 06, 2007 34.05 34.46 33.70 34.35 850,300 +0.22(+0.64%)
Jul 05, 2007 33.70 34.24 33.61 34.13 920,900 +0.48(+1.43%)
Jul 03, 2007 33.46 33.76 33.31 33.65 279,900 +0.19(+0.57%)
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.