Historical Prices

Date Open High Low Close Volume Change (%)
Sep 28, 2007 22.95 23.09 22.66 22.88 447,000 -0.10(-0.42%)
Sep 27, 2007 22.68 22.99 22.61 22.98 697,000 +0.43(+1.90%)
Sep 26, 2007 21.77 22.66 21.75 22.55 764,400 +1.01(+4.68%)
Sep 25, 2007 21.49 21.75 21.27 21.55 611,000 +0.04(+0.20%)
Sep 24, 2007 21.55 21.85 21.25 21.50 1,129,000 +0.11(+0.53%)
Sep 21, 2007 21.59 21.59 21.35 21.39 944,400 +0.04(+0.19%)
Sep 20, 2007 21.75 21.89 21.21 21.35 891,800 -0.51(-2.36%)
Sep 19, 2007 21.68 22.25 21.62 21.86 653,400 +0.26(+1.22%)
Sep 18, 2007 21.23 21.61 21.11 21.60 751,800 +0.48(+2.26%)
Sep 17, 2007 21.11 21.34 21.05 21.12 482,200 -0.09(-0.41%)
Sep 14, 2007 20.90 21.27 20.85 21.21 474,400 +0.16(+0.75%)
Sep 13, 2007 20.97 21.44 20.61 21.05 867,000 +0.25(+1.23%)
Sep 12, 2007 20.82 21.01 20.72 20.80 528,800 -0.04(-0.17%)
Sep 11, 2007 20.64 20.86 20.52 20.84 589,800 +0.25(+1.19%)
Sep 10, 2007 20.75 20.95 20.15 20.59 974,800 +0.01(+0.04%)
Sep 07, 2007 20.53 20.90 20.31 20.58 806,600 -0.09(-0.44%)
Sep 06, 2007 21.09 21.12 20.58 20.67 705,600 -0.43(-2.03%)
Sep 05, 2007 20.91 21.12 20.77 21.10 656,400 +0.01(+0.06%)
Sep 04, 2007 21.02 21.23 20.93 21.09 660,800 -0.04(-0.18%)
Aug 31, 2007 21.06 21.18 20.89 21.12 640,800 +0.32(+1.56%)
Aug 30, 2007 20.88 21.12 20.46 20.80 476,600 -0.11(-0.50%)
Aug 29, 2007 20.22 20.91 20.02 20.91 733,600 +0.77(+3.80%)
Aug 28, 2007 20.43 20.47 20.06 20.14 1,091,400 -0.41(-1.97%)
Aug 27, 2007 20.70 20.88 20.54 20.55 473,600 -0.16(-0.80%)
Aug 24, 2007 20.61 20.80 20.43 20.71 517,400 +0.11(+0.52%)
Aug 23, 2007 21.12 21.23 20.55 20.60 1,269,600 -0.45(-2.13%)
Aug 22, 2007 20.60 21.12 20.51 21.05 743,200 +0.57(+2.77%)
Aug 21, 2007 20.60 20.69 20.29 20.48 769,200 -0.16(-0.78%)
Aug 20, 2007 19.71 20.64 19.54 20.64 2,396,400 +1.27(+6.54%)
Aug 17, 2007 19.59 20.11 19.17 19.38 1,694,600 +0.05(+0.27%)
Aug 16, 2007 20.65 20.67 18.86 19.32 2,209,400 -1.35(-6.52%)
Aug 15, 2007 21.30 21.65 20.64 20.67 956,400 -0.76(-3.54%)
Aug 14, 2007 22.23 22.32 21.41 21.43 686,200 -0.92(-4.13%)
Aug 13, 2007 22.68 23.07 22.11 22.35 761,800 -0.33(-1.48%)
Aug 10, 2007 22.95 23.30 22.31 22.68 1,492,000 -0.67(-2.87%)
Aug 09, 2007 22.63 23.62 22.62 23.36 1,548,600 +0.16(+0.68%)
Aug 08, 2007 22.61 23.68 22.48 23.20 1,175,600 +0.62(+2.76%)
Aug 07, 2007 21.90 22.77 21.82 22.57 1,347,600 +0.67(+3.07%)
Aug 06, 2007 22.09 22.25 21.55 21.90 1,016,400 -0.02(-0.10%)
Aug 03, 2007 22.08 22.15 21.85 21.93 906,200 -0.20(-0.92%)
Aug 02, 2007 22.06 22.20 21.77 22.13 830,000 +0.22(+1.00%)
Aug 01, 2007 21.57 22.03 21.45 21.91 929,200 +0.29(+1.36%)
Jul 31, 2007 21.68 22.25 21.59 21.61 840,800 -0.07(-0.31%)
Jul 30, 2007 21.23 21.81 20.91 21.68 1,041,200 +0.50(+2.38%)
Jul 27, 2007 21.55 21.61 20.52 21.18 2,359,600 -0.38(-1.74%)
Jul 26, 2007 22.00 22.31 21.11 21.55 1,840,000 -0.64(-2.91%)
Jul 25, 2007 22.49 22.72 22.03 22.20 1,031,400 -0.20(-0.90%)
Jul 24, 2007 22.47 22.59 22.02 22.40 894,400 -0.30(-1.32%)
Jul 23, 2007 22.85 22.93 22.64 22.70 596,000 -0.10(-0.44%)
Jul 20, 2007 23.06 23.09 22.54 22.80 699,000 -0.33(-1.42%)
Jul 19, 2007 23.27 23.43 22.95 23.12 713,600 -0.11(-0.47%)
Jul 18, 2007 23.15 23.45 22.99 23.23 413,000 -0.02(-0.09%)
Jul 17, 2007 23.56 23.71 23.24 23.25 648,600 -0.31(-1.31%)
Jul 16, 2007 23.00 24.04 23.00 23.56 935,800 +0.45(+1.94%)
Jul 13, 2007 22.95 23.21 22.88 23.11 459,400 +0.03(+0.12%)
Jul 12, 2007 22.75 23.11 22.39 23.09 582,600 +0.47(+2.09%)
Jul 11, 2007 22.38 22.64 22.36 22.61 559,600 +0.11(+0.51%)
Jul 10, 2007 22.52 22.61 22.37 22.50 757,800 -0.08(-0.37%)
Jul 09, 2007 22.25 22.61 22.19 22.58 640,800 +0.42(+1.88%)
Jul 06, 2007 21.97 22.19 21.88 22.16 305,600 +0.16(+0.74%)
Jul 05, 2007 22.02 22.05 21.84 22.00 564,800 -0.01(-0.07%)
Jul 03, 2007 22.02 22.20 21.95 22.02 321,600 +0.05(+0.24%)
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.