Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2007 22.64 22.72 22.38 22.47 2,382,706 +0.18(+0.80%)
Jul 30, 2007 22.31 22.37 22.07 22.29 2,354,272 +0.30(+1.35%)
Jul 27, 2007 22.34 22.35 21.95 21.99 3,832,202 -0.25(-1.11%)
Jul 26, 2007 22.50 22.63 22.17 22.24 4,062,365 -0.55(-2.43%)
Jul 25, 2007 22.92 22.98 22.54 22.79 3,779,510 +0.06(+0.26%)
Jul 24, 2007 23.08 23.11 22.71 22.73 2,204,668 -0.29(-1.24%)
Jul 23, 2007 23.04 23.17 23.00 23.02 2,460,854 -0.15(-0.63%)
Jul 20, 2007 23.37 23.42 23.08 23.16 8,613,128 -0.02(-0.07%)
Jul 19, 2007 23.16 23.24 22.63 23.18 6,525,727 +0.21(+0.91%)
Jul 18, 2007 23.01 23.10 22.78 22.97 3,992,580 -0.01(-0.05%)
Jul 17, 2007 22.99 23.16 22.96 22.98 4,059,019 -0.10(-0.44%)
Jul 16, 2007 23.11 23.17 22.98 23.08 5,494,665 +0.20(+0.89%)
Jul 13, 2007 22.87 22.93 22.79 22.88 14,307,204 +0.01(+0.02%)
Jul 12, 2007 22.73 22.92 22.69 22.87 7,855,070 +0.49(+2.19%)
Jul 11, 2007 22.42 22.47 22.30 22.38 4,744,598 +0.10(+0.46%)
Jul 10, 2007 22.48 22.57 22.28 22.28 4,136,260 -0.18(-0.79%)
Jul 09, 2007 22.71 22.71 22.44 22.46 3,744,151 -0.05(-0.24%)
Jul 06, 2007 22.55 22.57 22.44 22.51 3,161,578 +0.06(+0.29%)
Jul 05, 2007 22.76 22.69 22.33 22.45 5,717,306 +0.34(+1.53%)
Jul 03, 2007 22.17 22.18 22.09 22.11 2,649,764 +0.04(+0.17%)
Jul 02, 2007 22.14 22.21 21.96 22.07 4,173,128 +0.40(+1.86%)
Jun 29, 2007 21.89 22.00 21.53 21.67 3,331,068 -0.17(-0.79%)
Jun 28, 2007 22.08 21.98 21.81 21.84 3,066,055 -0.05(-0.22%)
Jun 27, 2007 21.74 21.96 21.66 21.89 4,209,181 +0.17(+0.77%)
Jun 26, 2007 21.86 21.88 21.65 21.72 3,113,395 +0.20(+0.93%)
Jun 25, 2007 21.70 21.78 21.51 21.52 4,899,862 -0.20(-0.92%)
Jun 22, 2007 21.85 21.87 21.66 21.72 3,958,292 -0.23(-1.05%)
Jun 21, 2007 22.01 21.99 21.82 21.95 6,479,138 -0.01(-0.05%)
Jun 20, 2007 22.36 22.36 21.93 21.96 5,729,943 -0.41(-1.85%)
Jun 19, 2007 22.67 23.01 22.31 22.38 11,307,867 +0.13(+0.58%)
Jun 18, 2007 22.36 22.40 22.17 22.25 4,716,907 -0.25(-1.12%)
Jun 15, 2007 22.48 22.57 22.33 22.50 7,718,103 +0.26(+1.19%)
Jun 14, 2007 22.14 22.57 22.11 22.24 22,669,070 -0.94(-4.04%)
Jun 13, 2007 23.98 24.18 23.11 23.18 16,544,952 -0.70(-2.95%)
Jun 12, 2007 23.98 24.14 23.87 23.88 4,971,885 -0.41(-1.68%)
Jun 11, 2007 24.08 24.72 24.05 24.29 7,991,665 -0.19(-0.79%)
Jun 08, 2007 24.53 24.57 24.19 24.48 2,633,410 +0.15(+0.60%)
Jun 07, 2007 24.66 24.80 24.29 24.34 3,138,162 -0.45(-1.82%)
Jun 06, 2007 25.02 25.04 24.59 24.79 2,627,860 -0.12(-0.48%)
Jun 05, 2007 25.02 25.15 24.90 24.91 3,084,453 -0.44(-1.72%)
Jun 04, 2007 25.23 25.35 25.18 25.34 2,315,059 -0.53(-2.06%)
Jun 01, 2007 25.72 25.93 25.63 25.88 3,381,618 -0.01(-0.02%)
May 31, 2007 25.84 25.99 25.80 25.88 2,668,720 +0.24(+0.94%)
May 30, 2007 25.43 25.69 25.36 25.64 2,316,189 +0.17(+0.68%)
May 29, 2007 25.56 25.63 25.44 25.47 1,764,403 -0.05(-0.19%)
May 25, 2007 25.48 25.72 25.45 25.52 1,547,945 +0.09(+0.34%)
May 24, 2007 25.56 25.61 25.33 25.43 2,366,724 -0.02(-0.06%)
May 23, 2007 25.62 25.67 25.42 25.45 1,920,140 -0.25(-0.96%)
May 22, 2007 25.67 25.78 25.56 25.69 2,464,663 -0.01(-0.02%)
May 21, 2007 25.62 25.80 25.64 25.70 3,460,973 +0.25(+0.99%)
May 18, 2007 25.39 25.51 25.36 25.45 2,906,229 +0.59(+2.36%)
May 17, 2007 24.89 24.89 24.73 24.86 3,575,267 -0.20(-0.82%)
May 16, 2007 25.11 25.18 24.94 25.06 2,132,932 +0.24(+0.95%)
May 15, 2007 24.77 24.93 24.67 24.83 1,972,310 +0.27(+1.12%)
May 14, 2007 24.63 24.66 24.49 24.55 5,849,255 -0.06(-0.26%)
May 11, 2007 24.59 24.66 24.47 24.62 3,754,049 +0.03(+0.13%)
May 10, 2007 24.74 24.90 24.55 24.59 1,311,873 -0.31(-1.25%)
May 09, 2007 24.87 25.01 24.77 24.90 2,056,178 -0.11(-0.43%)
May 08, 2007 24.88 25.05 24.84 25.00 2,556,842 -0.17(-0.68%)
May 07, 2007 25.27 25.27 25.10 25.18 1,926,831 +0.20(+0.82%)
May 04, 2007 24.82 25.10 24.82 24.97 2,383,264 +0.30(+1.20%)
May 03, 2007 24.75 24.82 24.57 24.68 4,456,559 -0.33(-1.31%)
May 02, 2007 24.67 25.17 24.67 25.00 8,429,819 +0.54(+2.22%)
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.