Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2007 24.68 25.00 24.65 24.84 34,901,600 +0.29(+1.18%)
Aug 30, 2007 24.41 24.73 24.40 24.55 27,874,100 -0.12(-0.49%)
Aug 29, 2007 24.55 24.75 24.27 24.67 37,210,950 +0.20(+0.82%)
Aug 28, 2007 24.66 24.79 24.35 24.47 48,104,700 -0.29(-1.17%)
Aug 27, 2007 24.73 24.85 24.66 24.76 27,049,015 +0.02(+0.08%)
Aug 24, 2007 24.52 24.83 24.50 24.74 31,993,800 +0.12(+0.49%)
Aug 23, 2007 24.74 24.88 24.46 24.62 33,420,825 -0.03(-0.12%)
Aug 22, 2007 24.35 24.67 24.35 24.65 40,862,000 +0.41(+1.69%)
Aug 21, 2007 24.14 24.50 24.02 24.24 37,554,491 +0.07(+0.29%)
Aug 20, 2007 23.92 24.35 23.86 24.17 42,210,600 +0.23(+0.96%)
Aug 17, 2007 23.77 24.00 23.58 23.94 48,201,900 +0.55(+2.35%)
Aug 16, 2007 23.36 23.57 23.13 23.39 66,136,456 -0.14(-0.59%)
Aug 15, 2007 23.61 23.95 23.48 23.53 52,915,927 -0.05(-0.21%)
Aug 14, 2007 23.83 23.99 23.53 23.58 38,032,755 -0.31(-1.30%)
Aug 13, 2007 24.20 24.20 23.79 23.89 44,914,300 -0.10(-0.42%)
Aug 10, 2007 24.00 24.09 23.75 23.99 49,653,858 -0.15(-0.62%)
Aug 09, 2007 24.25 24.64 24.14 24.14 54,490,166 -0.47(-1.91%)
Aug 08, 2007 24.32 24.62 24.18 24.61 51,588,406 +0.26(+1.07%)
Aug 07, 2007 24.13 24.63 23.95 24.35 51,762,568 +0.24(+1.00%)
Aug 06, 2007 23.51 24.14 23.55 24.11 52,246,987 +0.42(+1.77%)
Aug 03, 2007 23.81 23.95 23.64 23.69 55,134,329 -0.16(-0.67%)
Aug 02, 2007 23.70 23.95 23.55 23.85 39,812,463 +0.22(+0.93%)
Aug 01, 2007 23.51 23.71 23.37 23.63 57,345,370 +0.12(+0.51%)
Jul 31, 2007 23.87 23.92 23.50 23.51 62,407,534 -0.25(-1.05%)
Jul 30, 2007 24.05 24.05 23.54 23.76 50,796,518 -0.03(-0.13%)
Jul 27, 2007 24.22 24.30 23.79 23.79 53,231,093 -0.36(-1.49%)
Jul 26, 2007 24.74 24.75 24.10 24.15 66,496,388 -0.63(-2.54%)
Jul 25, 2007 24.93 25.10 24.72 24.78 45,395,886 -0.11(-0.44%)
Jul 24, 2007 24.96 25.14 24.88 24.89 42,692,989 -0.14(-0.56%)
Jul 23, 2007 24.96 25.30 24.90 25.03 40,043,102 +0.13(+0.52%)
Jul 20, 2007 25.07 25.14 24.88 24.90 48,330,308 -0.09(-0.36%)
Jul 19, 2007 25.22 25.24 24.93 24.99 51,674,678 -0.14(-0.56%)
Jul 18, 2007 25.18 25.30 24.72 25.13 113,297,722 -0.83(-3.20%)
Jul 17, 2007 26.04 26.15 25.92 25.96 35,210,466 -0.12(-0.46%)
Jul 16, 2007 25.81 26.10 25.81 26.08 22,897,839 +0.17(+0.66%)
Jul 13, 2007 25.97 26.09 25.78 25.91 30,192,205 -0.07(-0.27%)
Jul 12, 2007 25.55 26.00 25.38 25.98 53,133,561 +0.53(+2.08%)
Jul 11, 2007 25.51 25.72 25.38 25.45 43,896,282 -0.13(-0.51%)
Jul 10, 2007 25.85 25.89 25.53 25.58 43,465,760 -0.30(-1.16%)
Jul 09, 2007 25.93 25.98 25.77 25.88 24,727,630 -0.04(-0.15%)
Jul 06, 2007 25.87 25.95 25.70 25.92 26,510,206 +0.02(+0.08%)
Jul 05, 2007 25.85 26.11 25.73 25.90 28,822,029 +0.09(+0.35%)
Jul 03, 2007 25.75 25.96 25.77 25.81 17,263,498 +0.08(+0.31%)
Jul 02, 2007 25.67 25.75 25.54 25.73 33,151,148 +0.16(+0.63%)
Jun 29, 2007 25.65 25.78 25.36 25.57 44,338,922 -0.06(-0.23%)
Jun 28, 2007 25.61 25.83 25.50 25.63 33,918,854 +0.02(+0.08%)
Jun 27, 2007 25.53 25.75 25.38 25.61 32,565,789 +0.02(+0.08%)
Jun 26, 2007 25.48 25.74 25.36 25.59 40,372,912 +0.19(+0.75%)
Jun 25, 2007 25.48 25.75 25.31 25.40 35,405,376 +0.02(+0.08%)
Jun 22, 2007 25.90 25.88 25.38 25.38 62,358,294 -0.54(-2.08%)
Jun 21, 2007 25.71 25.97 25.46 25.92 52,486,148 +0.21(+0.82%)
Jun 20, 2007 26.38 26.38 25.68 25.71 59,161,300 -0.50(-1.91%)
Jun 19, 2007 26.25 26.47 26.10 26.21 49,244,600 -0.05(-0.19%)
Jun 18, 2007 26.50 26.53 26.13 26.26 36,582,700 -0.21(-0.79%)
Jun 15, 2007 26.51 26.67 26.37 26.47 53,950,400 +0.08(+0.30%)
Jun 14, 2007 26.26 26.64 26.25 26.39 36,222,100 +0.04(+0.15%)
Jun 13, 2007 26.20 26.38 25.95 26.35 42,988,100 +0.24(+0.92%)
Jun 12, 2007 26.22 26.42 26.08 26.11 34,622,600 -0.26(-0.99%)
Jun 11, 2007 26.50 26.54 26.31 26.37 26,995,450 -0.15(-0.57%)
Jun 08, 2007 26.35 26.55 26.15 26.52 29,422,543 +0.23(+0.87%)
Jun 07, 2007 26.79 26.79 26.24 26.29 51,586,867 -0.50(-1.87%)
Jun 06, 2007 27.05 27.33 26.68 26.79 52,253,311 -0.49(-1.80%)
Jun 05, 2007 27.39 27.54 27.13 27.28 40,848,559 -0.24(-0.87%)
Jun 04, 2007 27.68 27.73 27.45 27.52 28,378,535 -0.16(-0.58%)
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.