Historical Prices

Date Open High Low Close Volume Change (%)
Sep 28, 2007 25.80 26.11 25.77 26.06 3,373,407 +0.01(+0.04%)
Sep 27, 2007 26.12 26.21 25.93 26.05 2,261,118 -0.02(-0.09%)
Sep 26, 2007 26.20 26.28 25.97 26.08 2,238,256 -0.13(-0.50%)
Sep 25, 2007 26.18 26.26 26.13 26.21 1,859,375 -0.07(-0.28%)
Sep 24, 2007 26.41 26.45 26.23 26.28 1,658,534 -0.28(-1.07%)
Sep 21, 2007 26.64 26.71 26.44 26.57 3,040,272 +0.29(+1.10%)
Sep 20, 2007 26.27 26.46 26.19 26.28 2,192,327 +0.08(+0.30%)
Sep 19, 2007 26.29 26.51 26.08 26.20 3,706,135 +0.06(+0.24%)
Sep 18, 2007 25.61 26.26 25.64 26.14 2,722,241 +0.24(+0.91%)
Sep 17, 2007 25.92 26.11 25.83 25.90 1,633,018 -0.26(-1.01%)
Sep 14, 2007 26.44 26.30 26.01 26.16 2,301,739 -0.33(-1.24%)
Sep 13, 2007 26.17 26.67 26.47 26.49 2,632,221 +0.18(+0.67%)
Sep 12, 2007 26.23 26.65 26.15 26.32 4,096,630 -0.14(-0.54%)
Sep 11, 2007 26.04 26.54 26.09 26.46 3,203,982 +0.47(+1.81%)
Sep 10, 2007 26.10 26.27 25.86 25.99 3,006,456 -0.01(-0.04%)
Sep 07, 2007 26.56 26.57 25.87 26.00 4,004,365 -0.19(-0.73%)
Sep 06, 2007 26.04 26.31 25.96 26.19 3,206,023 +0.15(+0.58%)
Sep 05, 2007 25.88 26.07 25.82 26.04 2,245,645 +0.06(+0.25%)
Sep 04, 2007 25.72 26.07 25.67 25.97 3,063,744 +0.39(+1.53%)
Aug 31, 2007 25.51 25.77 25.38 25.58 3,117,228 +0.49(+1.95%)
Aug 30, 2007 25.01 25.37 24.98 25.09 2,472,185 -0.19(-0.74%)
Aug 29, 2007 25.13 25.33 25.04 25.28 2,075,974 +0.18(+0.72%)
Aug 28, 2007 25.33 25.47 25.09 25.10 4,454,262 -0.46(-1.80%)
Aug 27, 2007 25.55 25.68 25.45 25.56 1,419,093 -0.02(-0.10%)
Aug 24, 2007 25.20 25.60 25.42 25.58 2,685,703 +0.31(+1.24%)
Aug 23, 2007 25.63 25.67 25.11 25.27 4,469,979 +0.05(+0.19%)
Aug 22, 2007 25.02 25.29 25.00 25.22 2,232,132 +0.24(+0.96%)
Aug 21, 2007 24.82 25.12 24.78 24.98 2,197,634 +0.10(+0.39%)
Aug 20, 2007 25.00 25.08 24.70 24.88 3,406,272 +0.05(+0.20%)
Aug 17, 2007 24.13 25.10 24.51 24.83 5,878,254 +0.44(+1.79%)
Aug 16, 2007 24.07 24.41 23.94 24.40 9,780,147 +0.04(+0.16%)
Aug 15, 2007 24.28 24.70 24.26 24.36 5,738,402 -0.39(-1.56%)
Aug 14, 2007 25.05 25.11 24.65 24.74 6,749,061 -0.51(-2.02%)
Aug 13, 2007 25.16 25.49 25.10 25.25 3,497,517 -0.25(-0.98%)
Aug 10, 2007 25.58 25.76 25.09 25.50 4,686,967 -0.19(-0.74%)
Aug 09, 2007 25.74 25.94 25.48 25.69 7,003,199 -0.15(-0.59%)
Aug 08, 2007 26.36 26.49 25.61 25.85 15,030,302 +0.14(+0.53%)
Aug 07, 2007 25.58 25.93 25.54 25.71 5,226,067 +0.09(+0.36%)
Aug 06, 2007 25.59 25.66 25.38 25.62 6,322,992 +0.57(+2.29%)
Aug 03, 2007 25.16 25.41 25.02 25.04 6,771,107 -0.36(-1.43%)
Aug 02, 2007 25.39 25.59 25.34 25.41 5,649,592 +0.12(+0.48%)
Aug 01, 2007 25.44 25.49 24.95 25.28 9,064,996 +0.26(+1.04%)
Jul 31, 2007 25.23 25.22 24.95 25.02 10,302,830 +0.81(+3.34%)
Jul 30, 2007 24.27 24.31 23.66 24.22 11,000,927 -0.10(-0.40%)
Jul 27, 2007 24.76 25.10 24.28 24.31 7,592,745 -0.78(-3.12%)
Jul 26, 2007 25.48 25.61 24.98 25.10 8,729,947 -0.69(-2.66%)
Jul 25, 2007 26.06 26.16 25.51 25.78 12,748,085 +0.65(+2.59%)
Jul 24, 2007 25.38 25.46 25.03 25.13 5,827,930 -0.38(-1.50%)
Jul 23, 2007 25.64 25.74 25.51 25.51 3,448,118 -0.27(-1.06%)
Jul 20, 2007 26.06 26.09 25.71 25.79 4,806,585 -0.16(-0.62%)
Jul 19, 2007 25.97 26.10 25.87 25.95 6,318,750 +0.33(+1.30%)
Jul 18, 2007 25.73 25.79 25.44 25.62 6,686,577 -0.41(-1.56%)
Jul 17, 2007 26.13 26.19 25.98 26.02 4,345,462 -0.13(-0.51%)
Jul 16, 2007 26.18 26.30 26.14 26.16 6,829,609 +0.42(+1.62%)
Jul 13, 2007 25.95 25.95 25.72 25.74 2,808,791 -0.05(-0.19%)
Jul 12, 2007 25.49 25.80 25.41 25.79 2,815,528 +0.46(+1.80%)
Jul 11, 2007 25.51 25.55 25.27 25.33 2,979,646 +0.08(+0.33%)
Jul 10, 2007 25.35 25.42 25.19 25.25 2,637,120 -0.07(-0.27%)
Jul 09, 2007 25.37 25.45 25.19 25.32 2,425,022 -0.06(-0.23%)
Jul 06, 2007 25.35 25.50 25.23 25.38 2,176,634 -0.15(-0.60%)
Jul 05, 2007 25.83 25.83 25.41 25.53 2,064,339 -0.22(-0.86%)
Jul 03, 2007 25.77 25.84 25.72 25.75 2,175,180 +0.09(+0.36%)
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.