Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2007 27.37 27.72 27.25 27.45 13,567,240 +0.37(+1.38%)
Aug 30, 2007 26.66 27.53 26.53 27.07 18,745,556 +0.33(+1.22%)
Aug 29, 2007 26.22 27.02 26.18 26.75 19,064,664 +0.60(+2.31%)
Aug 28, 2007 26.52 26.52 26.08 26.14 14,516,119 -0.37(-1.41%)
Aug 27, 2007 26.63 26.74 26.37 26.52 15,793,947 -0.25(-0.92%)
Aug 24, 2007 26.46 26.98 26.46 26.76 18,216,104 +0.29(+1.08%)
Aug 23, 2007 26.03 26.58 25.99 26.48 43,556,424 +0.61(+2.36%)
Aug 22, 2007 25.84 26.18 25.75 25.87 16,164,464 +0.14(+0.56%)
Aug 21, 2007 25.55 26.23 25.55 25.72 20,925,368 -0.17(-0.64%)
Aug 20, 2007 25.61 26.03 25.34 25.89 21,991,798 +0.30(+1.18%)
Aug 17, 2007 25.92 26.28 25.45 25.59 32,693,490 +0.22(+0.88%)
Aug 16, 2007 25.46 25.76 24.45 25.37 34,293,572 -0.44(-1.72%)
Aug 15, 2007 26.01 26.50 25.68 25.81 20,332,072 -0.29(-1.09%)
Aug 14, 2007 26.52 26.92 26.08 26.10 19,613,622 -0.26(-0.99%)
Aug 13, 2007 26.79 27.37 26.26 26.36 19,934,270 -0.01(-0.03%)
Aug 10, 2007 26.10 26.50 25.03 26.37 41,251,696 -0.17(-0.63%)
Aug 09, 2007 26.83 27.41 26.19 26.53 29,225,272 -0.82(-2.99%)
Aug 08, 2007 27.52 27.83 27.14 27.35 35,663,552 -0.17(-0.63%)
Aug 07, 2007 27.06 27.81 26.72 27.53 24,215,926 +0.31(+1.14%)
Aug 06, 2007 27.76 27.76 26.53 27.22 28,770,702 -0.05(-0.17%)
Aug 03, 2007 27.45 28.14 27.19 27.26 24,927,532 -0.87(-3.10%)
Aug 02, 2007 28.33 28.56 27.76 28.14 22,264,228 -0.16(-0.56%)
Aug 01, 2007 28.41 29.99 27.31 28.29 33,400,418 -0.29(-1.00%)
Jul 31, 2007 28.92 29.30 28.52 28.58 17,250,242 -0.25(-0.85%)
Jul 30, 2007 28.76 29.02 28.24 28.83 17,044,046 +0.21(+0.75%)
Jul 27, 2007 28.98 29.51 28.44 28.61 23,665,650 -0.64(-2.20%)
Jul 26, 2007 29.44 29.87 28.27 29.25 25,802,168 -0.54(-1.81%)
Jul 25, 2007 29.73 29.90 29.18 29.79 17,480,408 +0.25(+0.83%)
Jul 24, 2007 29.55 29.75 29.37 29.55 25,143,426 -0.40(-1.32%)
Jul 23, 2007 30.15 30.38 29.25 29.95 33,519,386 +0.93(+3.20%)
Jul 20, 2007 29.15 29.52 28.62 29.02 27,591,904 +0.13(+0.47%)
Jul 19, 2007 28.45 29.04 28.34 28.88 18,995,420 +0.60(+2.10%)
Jul 18, 2007 27.83 28.32 27.83 28.29 20,037,796 +0.28(+0.99%)
Jul 17, 2007 28.19 28.45 27.90 28.01 18,941,424 -0.10(-0.37%)
Jul 16, 2007 28.18 28.30 27.71 28.11 17,479,476 -0.06(-0.23%)
Jul 13, 2007 27.63 28.31 27.61 28.18 26,133,240 +0.41(+1.49%)
Jul 12, 2007 27.57 27.81 27.31 27.76 23,860,266 +0.45(+1.66%)
Jul 11, 2007 27.45 27.51 27.10 27.31 20,593,784 -0.44(-1.57%)
Jul 10, 2007 27.87 28.04 27.53 27.75 16,012,638 -0.10(-0.34%)
Jul 09, 2007 27.69 27.94 27.66 27.84 12,980,246 +0.18(+0.66%)
Jul 06, 2007 27.49 27.80 27.40 27.66 14,120,359 +0.29(+1.04%)
Jul 05, 2007 27.77 27.77 26.82 27.37 28,186,008 -0.29(-1.03%)
Jul 03, 2007 27.83 27.85 27.58 27.66 6,928,001 -0.07(-0.26%)
Jul 02, 2007 27.42 27.82 27.30 27.73 11,708,024 +0.36(+1.30%)
Jun 29, 2007 27.71 27.81 27.19 27.37 16,370,336 -0.02(-0.06%)
Jun 28, 2007 27.69 28.03 27.26 27.39 15,972,732 -0.23(-0.83%)
Jun 27, 2007 27.14 27.75 26.80 27.62 25,308,920 +0.30(+1.10%)
Jun 26, 2007 27.83 27.84 27.16 27.32 21,493,294 -0.50(-1.80%)
Jun 25, 2007 28.21 28.14 27.58 27.82 25,620,540 -0.52(-1.85%)
Jun 22, 2007 28.52 28.58 27.82 28.34 29,007,340 -0.14(-0.50%)
Jun 21, 2007 28.16 28.54 27.87 28.49 21,563,178 +0.56(+2.02%)
Jun 20, 2007 28.76 28.87 27.86 27.92 25,425,390 -0.80(-2.79%)
Jun 19, 2007 28.48 29.15 28.35 28.72 19,545,088 +0.22(+0.78%)
Jun 18, 2007 28.45 28.86 28.17 28.50 22,057,746 -0.36(-1.24%)
Jun 15, 2007 29.01 29.10 28.77 28.86 18,939,642 +0.09(+0.30%)
Jun 14, 2007 28.42 29.05 28.37 28.77 18,075,958 +0.60(+2.14%)
Jun 13, 2007 27.65 28.37 27.55 28.17 25,067,340 +0.65(+2.36%)
Jun 12, 2007 27.86 27.94 27.44 27.52 17,514,370 -0.46(-1.64%)
Jun 11, 2007 27.89 28.23 27.69 27.98 11,513,779 +0.02(+0.06%)
Jun 08, 2007 27.55 28.08 27.41 27.96 17,420,274 +0.17(+0.60%)
Jun 07, 2007 28.37 28.56 27.72 27.80 22,731,350 -0.60(-2.12%)
Jun 06, 2007 28.65 28.83 28.21 28.40 17,547,854 -0.43(-1.49%)
Jun 05, 2007 28.84 29.08 28.57 28.83 16,041,437 -0.09(-0.30%)
Jun 04, 2007 28.19 28.99 28.16 28.91 22,807,226 +0.48(+1.70%)
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.