Stock Quote

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2007 30.91 31.47 30.73 31.39 6,294,400 +0.38(+1.23%)
Oct 30, 2007 30.90 31.23 30.82 31.01 4,586,800 -0.08(-0.26%)
Oct 29, 2007 31.19 31.20 31.00 31.09 5,869,400 +0.16(+0.52%)
Oct 26, 2007 31.12 31.25 30.75 30.93 5,875,426 +0.05(+0.16%)
Oct 25, 2007 30.57 31.00 30.18 30.88 6,071,400 +0.02(+0.06%)
Oct 24, 2007 29.50 30.95 28.90 30.86 12,320,600 +1.31(+4.43%)
Oct 23, 2007 29.18 29.64 28.96 29.55 4,803,400 +0.44(+1.53%)
Oct 22, 2007 28.24 29.18 28.17 29.11 4,965,000 +0.77(+2.72%)
Oct 19, 2007 28.86 28.89 28.30 28.33 4,611,440 -0.62(-2.12%)
Oct 18, 2007 28.69 29.11 28.54 28.95 2,261,600 +0.16(+0.56%)
Oct 17, 2007 28.89 29.15 28.39 28.79 3,986,600 +0.17(+0.59%)
Oct 16, 2007 28.86 29.01 28.51 28.62 2,842,360 -0.28(-0.97%)
Oct 15, 2007 29.01 29.17 28.64 28.90 3,471,400 -0.02(-0.07%)
Oct 12, 2007 28.66 29.08 28.66 28.92 2,087,014 +0.11(+0.38%)
Oct 11, 2007 29.14 29.45 28.61 28.81 3,736,400 -0.28(-0.96%)
Oct 10, 2007 29.17 29.17 28.85 29.09 2,410,400 -0.08(-0.27%)
Oct 09, 2007 28.91 29.23 28.88 29.17 3,043,200 +0.40(+1.37%)
Oct 08, 2007 28.84 28.89 28.65 28.77 1,216,000 -0.14(-0.48%)
Oct 05, 2007 28.39 29.13 28.39 28.92 3,656,600 +0.19(+0.66%)
Oct 04, 2007 28.40 28.84 28.38 28.73 3,623,600 +0.49(+1.74%)
Oct 03, 2007 28.39 28.60 27.89 28.24 3,264,400 -0.38(-1.31%)
Oct 02, 2007 29.16 29.23 28.43 28.61 3,819,000 -0.51(-1.77%)
Oct 01, 2007 28.72 29.33 28.64 29.12 5,244,600 +0.61(+2.12%)
Sep 28, 2007 28.39 28.61 28.30 28.52 4,818,800 +0.13(+0.46%)
Sep 27, 2007 28.58 28.68 28.20 28.39 4,512,600 -0.06(-0.21%)
Sep 26, 2007 28.10 28.63 28.06 28.45 5,657,650 +0.48(+1.72%)
Sep 25, 2007 27.33 28.02 27.21 27.97 4,232,290 +0.56(+2.06%)
Sep 24, 2007 27.82 27.90 27.32 27.41 2,672,600 -0.21(-0.74%)
Sep 21, 2007 27.76 27.98 27.58 27.61 4,020,600 -0.06(-0.22%)
Sep 20, 2007 27.85 27.93 27.58 27.67 2,645,600 -0.28(-1.02%)
Sep 19, 2007 28.16 28.39 27.75 27.95 3,520,800 -0.09(-0.32%)
Sep 18, 2007 26.93 28.09 26.80 28.05 5,546,800 +1.30(+4.84%)
Sep 17, 2007 27.05 27.10 26.66 26.75 4,474,000 -0.35(-1.29%)
Sep 14, 2007 27.39 27.64 26.96 27.10 4,066,454 -0.62(-2.24%)
Sep 13, 2007 27.42 27.93 27.36 27.72 3,512,400 +0.55(+2.04%)
Sep 12, 2007 27.06 27.33 26.84 27.17 2,576,526 +0.11(+0.39%)
Sep 11, 2007 26.86 27.20 26.81 27.06 3,125,600 +0.40(+1.52%)
Sep 10, 2007 26.71 26.92 26.23 26.66 2,960,400 +0.11(+0.41%)
Sep 07, 2007 26.48 26.83 26.23 26.55 3,353,200 -0.38(-1.39%)
Sep 06, 2007 26.85 27.16 26.70 26.92 4,185,600 +0.07(+0.26%)
Sep 05, 2007 26.41 27.00 26.38 26.85 3,295,200 +0.13(+0.49%)
Sep 04, 2007 26.64 26.85 26.48 26.72 4,123,600 +0.06(+0.24%)
Aug 31, 2007 26.85 27.04 26.55 26.66 2,563,000 +0.14(+0.51%)
Aug 30, 2007 26.80 26.80 26.39 26.52 3,295,800 -0.28(-1.04%)
Aug 29, 2007 26.17 26.80 26.05 26.80 3,244,400 +0.75(+2.88%)
Aug 28, 2007 26.58 26.68 26.05 26.05 3,450,400 -0.69(-2.56%)
Aug 27, 2007 27.01 27.08 26.73 26.74 2,532,200 -0.40(-1.47%)
Aug 24, 2007 26.57 27.20 26.57 27.14 3,085,000 +0.40(+1.48%)
Aug 23, 2007 26.64 27.00 26.44 26.74 3,053,000 +0.10(+0.39%)
Aug 22, 2007 26.37 26.80 26.01 26.64 7,679,400 +0.54(+2.05%)
Aug 21, 2007 26.46 26.92 26.00 26.10 7,222,600 -0.36(-1.38%)
Aug 20, 2007 26.70 26.86 26.08 26.46 3,624,200 -0.09(-0.36%)
Aug 17, 2007 27.11 27.16 25.86 26.56 6,713,800 +0.78(+3.05%)
Aug 16, 2007 25.87 26.26 25.09 25.77 8,891,600 -0.10(-0.37%)
Aug 15, 2007 26.20 26.57 25.84 25.87 7,063,056 -0.42(-1.62%)
Aug 14, 2007 26.92 27.20 26.30 26.30 6,052,600 -0.55(-2.05%)
Aug 13, 2007 26.95 27.08 26.72 26.84 6,557,200 -0.11(-0.39%)
Aug 10, 2007 27.12 27.70 26.55 26.95 11,171,000 -0.94(-3.37%)
Aug 09, 2007 28.46 28.50 27.40 27.89 13,117,400 -0.57(-2.00%)
Aug 08, 2007 28.17 28.72 27.95 28.46 8,090,400 +0.56(+2.01%)
Aug 07, 2007 27.66 28.07 27.08 27.90 10,021,200 +0.24(+0.89%)
Aug 06, 2007 25.93 27.66 25.67 27.66 9,444,000 +1.70(+6.57%)
Aug 03, 2007 26.02 26.47 25.77 25.95 6,472,400 -0.52(-1.96%)
Aug 02, 2007 26.44 26.90 26.33 26.47 4,912,000 -0.01(-0.04%)
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.