Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Jun 01, 2007 27.45 27.70 27.44 27.68 35,478,274 +0.19(+0.69%)
May 31, 2007 27.35 27.63 27.34 27.49 34,578,925 +0.08(+0.29%)
May 30, 2007 27.56 27.56 27.10 27.41 38,813,776 -0.15(-0.54%)
May 29, 2007 27.52 27.61 27.43 27.56 26,534,106 +0.03(+0.11%)
May 25, 2007 27.28 27.55 27.24 27.53 26,866,916 +0.25(+0.92%)
May 24, 2007 27.29 27.48 27.18 27.28 31,511,703 -0.06(-0.22%)
May 23, 2007 27.41 27.54 27.26 27.34 33,806,385 -0.03(-0.11%)
May 22, 2007 27.33 27.60 27.23 27.37 32,592,325 -0.05(-0.18%)
May 21, 2007 27.40 27.52 27.39 27.42 42,616,403 -0.02(-0.07%)
May 18, 2007 27.38 27.48 27.31 27.44 32,672,948 +0.08(+0.29%)
May 17, 2007 27.30 27.38 27.22 27.36 24,140,503 +0.04(+0.15%)
May 16, 2007 27.26 27.38 27.11 27.32 34,003,296 +0.22(+0.81%)
May 15, 2007 27.10 27.32 27.07 27.10 34,725,651 -0.13(-0.48%)
May 14, 2007 27.04 27.36 27.00 27.23 25,655,807 +0.19(+0.70%)
May 11, 2007 26.75 27.09 26.75 27.04 23,321,184 +0.24(+0.90%)
May 10, 2007 27.02 27.10 26.76 26.80 30,578,604 -0.36(-1.33%)
May 09, 2007 27.13 27.27 27.01 27.16 34,678,171 -0.19(-0.69%)
May 08, 2007 27.27 27.40 27.19 27.35 33,349,704 -0.03(-0.11%)
May 07, 2007 27.05 27.40 26.94 27.38 58,450,282 +0.30(+1.11%)
May 04, 2007 26.92 27.24 26.81 27.08 41,786,267 +0.21(+0.78%)
May 03, 2007 26.60 26.97 26.59 26.87 44,447,591 +0.27(+1.02%)
May 02, 2007 26.60 26.76 26.36 26.60 33,278,580 +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.