Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2007 21.75 21.98 21.07 21.79 680,900 +0.39(+1.82%)
Aug 30, 2007 20.89 21.64 20.85 21.40 796,000 +0.22(+1.04%)
Aug 29, 2007 20.71 21.40 20.71 21.18 716,500 +0.52(+2.52%)
Aug 28, 2007 21.39 21.60 20.60 20.66 823,600 -0.92(-4.26%)
Aug 27, 2007 21.89 21.97 21.51 21.58 616,005 -0.38(-1.73%)
Aug 24, 2007 21.80 22.12 21.48 21.96 650,900 +0.16(+0.73%)
Aug 23, 2007 22.60 23.13 21.66 21.80 626,000 -0.70(-3.11%)
Aug 22, 2007 22.73 23.28 22.42 22.50 794,000 -0.04(-0.18%)
Aug 21, 2007 21.89 22.82 21.89 22.54 1,179,800 +0.30(+1.35%)
Aug 20, 2007 22.00 22.56 21.72 22.24 688,500 +0.22(+1.00%)
Aug 17, 2007 21.25 22.63 21.11 22.02 1,618,200 +0.95(+4.51%)
Aug 16, 2007 21.45 21.91 20.11 21.07 2,283,886 -0.43(-2.00%)
Aug 15, 2007 21.99 22.35 21.26 21.50 1,136,700 -0.42(-1.92%)
Aug 14, 2007 23.11 23.36 21.75 21.92 1,445,000 -1.22(-5.27%)
Aug 13, 2007 24.59 24.84 22.78 23.14 1,599,200 -1.49(-6.05%)
Aug 10, 2007 24.70 25.82 22.88 24.63 2,307,181 -1.49(-5.70%)
Aug 09, 2007 26.23 27.91 25.75 26.12 3,720,000 -0.06(-0.23%)
Aug 08, 2007 25.07 27.39 25.07 26.18 4,204,692 +1.29(+5.18%)
Aug 07, 2007 22.94 25.00 22.78 24.89 2,651,765 +1.90(+8.26%)
Aug 06, 2007 22.04 23.30 21.39 22.99 1,482,700 +1.00(+4.55%)
Aug 03, 2007 22.36 22.68 21.84 21.99 1,166,200 -0.10(-0.45%)
Aug 02, 2007 21.73 22.13 21.49 22.09 858,000 +0.39(+1.80%)
Aug 01, 2007 21.69 21.73 20.81 21.70 1,092,600 -0.04(-0.18%)
Jul 31, 2007 22.08 22.14 21.38 21.74 1,328,042 -0.03(-0.14%)
Jul 30, 2007 21.12 22.01 21.11 21.77 1,885,900 +0.35(+1.63%)
Jul 27, 2007 22.11 22.55 21.37 21.42 1,480,700 -0.82(-3.69%)
Jul 26, 2007 22.49 22.82 21.45 22.24 1,596,730 -0.77(-3.35%)
Jul 25, 2007 23.53 23.73 22.62 23.01 1,122,424 -0.30(-1.29%)
Jul 24, 2007 22.13 23.74 21.35 23.31 2,211,205 -0.60(-2.51%)
Jul 23, 2007 23.65 24.14 23.30 23.91 1,145,700 +0.50(+2.14%)
Jul 20, 2007 23.89 23.98 22.70 23.41 1,189,600 -0.56(-2.34%)
Jul 19, 2007 23.98 24.25 23.85 23.97 552,500 +0.20(+0.84%)
Jul 18, 2007 24.05 24.07 23.45 23.77 830,560 -0.35(-1.45%)
Jul 17, 2007 24.00 24.93 23.90 24.12 917,500 +0.26(+1.09%)
Jul 16, 2007 24.11 24.25 23.74 23.86 477,500 -0.42(-1.73%)
Jul 13, 2007 24.00 24.48 23.67 24.28 522,100 +0.22(+0.91%)
Jul 12, 2007 23.19 24.07 23.13 24.06 778,300 +1.11(+4.84%)
Jul 11, 2007 22.76 23.34 22.76 22.95 467,700 +0.22(+0.97%)
Jul 10, 2007 23.25 23.49 22.62 22.73 510,200 -0.65(-2.78%)
Jul 09, 2007 23.50 23.69 23.35 23.38 610,900 -0.12(-0.51%)
Jul 06, 2007 22.95 23.50 22.93 23.50 648,200 +0.51(+2.22%)
Jul 05, 2007 22.67 23.19 22.61 22.99 724,000 +0.30(+1.32%)
Jul 03, 2007 22.33 22.76 22.16 22.69 386,200 +0.52(+2.35%)
Jul 02, 2007 21.21 22.25 21.20 22.17 893,100 +1.10(+5.22%)
Jun 29, 2007 21.11 21.36 20.95 21.07 732,100 -0.04(-0.19%)
Jun 28, 2007 20.95 21.53 20.95 21.11 652,100 +0.03(+0.14%)
Jun 27, 2007 20.50 21.15 20.41 21.08 941,500 +0.39(+1.88%)
Jun 26, 2007 20.78 20.95 20.65 20.69 1,585,100 -0.05(-0.24%)
Jun 25, 2007 21.48 21.48 20.34 20.74 1,712,138 -0.80(-3.71%)
Jun 22, 2007 21.99 22.00 21.05 21.54 1,776,300 -0.54(-2.45%)
Jun 21, 2007 21.71 22.16 21.35 22.08 698,800 +0.26(+1.19%)
Jun 20, 2007 22.09 22.68 21.80 21.82 775,200 -0.29(-1.31%)
Jun 19, 2007 22.00 22.19 21.66 22.11 899,500 -0.01(-0.05%)
Jun 18, 2007 22.56 22.69 21.77 22.12 1,121,700 -0.34(-1.51%)
Jun 15, 2007 23.49 23.49 22.41 22.46 1,263,600 -0.15(-0.66%)
Jun 14, 2007 22.69 23.09 22.54 22.61 339,000 +0.01(+0.04%)
Jun 13, 2007 21.77 22.69 21.71 22.60 415,000 +0.85(+3.91%)
Jun 12, 2007 22.00 22.13 21.54 21.75 510,700 -0.45(-2.03%)
Jun 11, 2007 22.00 22.43 21.66 22.20 421,500 +0.15(+0.68%)
Jun 08, 2007 21.54 22.21 21.34 22.05 928,100 +0.39(+1.80%)
Jun 07, 2007 23.85 23.85 21.60 21.66 1,035,600 -1.13(-4.96%)
Jun 06, 2007 23.07 23.07 22.59 22.79 719,535 -0.46(-1.98%)
Jun 05, 2007 23.34 23.49 22.92 23.25 444,000 -0.22(-0.94%)
Jun 04, 2007 23.14 23.50 22.85 23.47 441,330 +0.21(+0.90%)
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.