Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2007 26.08 26.22 25.11 25.11 10,274,137 -0.74(-2.87%)
Jul 30, 2007 24.91 25.96 24.91 25.85 9,513,803 +0.95(+3.80%)
Jul 27, 2007 25.43 25.55 24.79 24.91 13,865,104 -0.52(-2.06%)
Jul 26, 2007 26.64 26.65 24.48 25.43 22,004,444 -1.53(-5.68%)
Jul 25, 2007 27.97 28.19 26.46 26.97 9,624,526 -1.49(-5.23%)
Jul 24, 2007 30.05 30.17 28.04 28.45 8,225,381 -1.38(-4.64%)
Jul 23, 2007 29.13 29.94 29.12 29.84 6,777,407 +0.71(+2.44%)
Jul 20, 2007 29.92 29.92 29.00 29.13 9,070,829 -0.82(-2.73%)
Jul 19, 2007 29.99 30.27 29.88 29.94 7,206,168 -0.01(-0.03%)
Jul 18, 2007 29.19 29.98 29.02 29.95 7,280,959 +0.93(+3.20%)
Jul 17, 2007 28.96 29.25 28.64 29.02 4,304,721 +0.13(+0.44%)
Jul 16, 2007 28.87 29.22 28.82 28.90 6,577,289 +0.12(+0.41%)
Jul 13, 2007 28.40 28.78 28.17 28.78 4,842,563 +0.17(+0.61%)
Jul 12, 2007 28.15 28.62 27.99 28.60 6,962,572 +0.55(+1.97%)
Jul 11, 2007 28.03 28.19 27.73 28.05 5,744,190 -0.08(-0.27%)
Jul 10, 2007 28.28 28.64 28.08 28.13 7,065,257 -0.57(-1.98%)
Jul 09, 2007 28.10 29.16 28.03 28.70 10,148,830 +1.44(+5.28%)
Jul 06, 2007 27.43 27.52 27.18 27.26 4,863,980 -0.15(-0.55%)
Jul 05, 2007 27.31 27.59 27.06 27.41 4,570,330 -0.14(-0.51%)
Jul 03, 2007 27.49 27.60 27.27 27.55 2,293,444 +0.09(+0.31%)
Jul 02, 2007 26.79 27.51 26.70 27.46 4,406,001 +0.75(+2.80%)
Jun 29, 2007 26.85 26.93 26.40 26.71 6,002,204 -0.13(-0.47%)
Jun 28, 2007 26.83 27.11 26.75 26.84 3,904,316 -0.11(-0.40%)
Jun 27, 2007 26.11 26.96 25.84 26.95 7,437,119 +0.62(+2.37%)
Jun 26, 2007 26.77 26.77 26.19 26.32 4,966,398 -0.13(-0.48%)
Jun 25, 2007 26.89 27.08 26.34 26.45 4,334,736 -0.38(-1.42%)
Jun 22, 2007 27.44 27.47 26.81 26.83 12,168,246 -0.62(-2.25%)
Jun 21, 2007 27.14 27.62 27.04 27.45 5,258,507 +0.23(+0.86%)
Jun 20, 2007 27.78 28.32 27.19 27.21 7,077,003 -0.49(-1.77%)
Jun 19, 2007 27.28 27.83 27.17 27.70 4,286,279 +0.34(+1.26%)
Jun 18, 2007 27.89 27.93 27.36 27.36 4,951,621 -0.46(-1.67%)
Jun 15, 2007 27.94 28.11 27.62 27.82 8,170,159 +0.27(+0.98%)
Jun 14, 2007 27.21 27.99 27.21 27.55 6,116,134 +0.29(+1.08%)
Jun 13, 2007 26.52 27.30 26.40 27.26 5,623,806 +0.78(+2.93%)
Jun 12, 2007 26.76 26.97 26.44 26.48 4,792,617 -0.37(-1.36%)
Jun 11, 2007 26.46 27.00 26.36 26.85 3,011,131 +0.36(+1.37%)
Jun 08, 2007 26.13 26.59 25.77 26.49 6,368,221 +0.19(+0.74%)
Jun 07, 2007 26.42 26.76 26.24 26.29 5,937,045 -0.61(-2.28%)
Jun 06, 2007 27.28 27.28 26.72 26.91 5,566,043 -0.41(-1.49%)
Jun 05, 2007 26.59 27.38 26.38 27.32 8,681,919 +0.58(+2.16%)
Jun 04, 2007 26.50 26.76 26.39 26.74 4,294,519 +0.10(+0.36%)
Jun 01, 2007 26.91 27.06 26.38 26.64 5,155,665 -0.14(-0.53%)
May 31, 2007 26.57 27.02 26.55 26.78 4,894,044 +0.26(+1.00%)
May 30, 2007 26.17 26.52 25.91 26.52 4,027,525 +0.31(+1.18%)
May 29, 2007 26.15 26.52 26.08 26.21 2,655,179 +0.03(+0.12%)
May 25, 2007 25.99 26.31 25.96 26.18 2,442,615 +0.30(+1.16%)
May 24, 2007 26.58 26.71 25.80 25.88 4,771,177 -0.62(-2.33%)
May 23, 2007 26.67 27.09 26.47 26.50 3,243,352 -0.18(-0.68%)
May 22, 2007 26.84 26.90 26.54 26.68 3,687,685 -0.39(-1.44%)
May 21, 2007 26.47 27.08 26.36 27.07 4,896,182 +0.55(+2.07%)
May 18, 2007 26.23 26.58 26.18 26.52 5,776,395 +0.30(+1.16%)
May 17, 2007 26.41 26.53 26.05 26.21 3,426,771 -0.30(-1.12%)
May 16, 2007 26.40 26.51 26.07 26.51 4,836,816 +0.23(+0.86%)
May 15, 2007 26.92 26.97 26.27 26.28 5,866,910 -0.59(-2.20%)
May 14, 2007 27.13 27.18 26.54 26.88 8,999,527 -0.09(-0.32%)
May 11, 2007 26.80 27.08 26.52 26.96 2,940,840 +0.52(+1.96%)
May 10, 2007 26.94 27.00 26.25 26.44 4,606,663 -0.83(-3.03%)
May 09, 2007 26.77 27.30 26.57 27.27 6,079,129 +0.47(+1.74%)
May 08, 2007 26.67 26.81 26.29 26.80 4,777,902 +0.10(+0.36%)
May 07, 2007 26.62 26.92 26.49 26.71 3,324,637 +0.06(+0.21%)
May 04, 2007 26.61 27.05 26.44 26.65 6,902,681 +0.04(+0.16%)
May 03, 2007 26.63 26.66 26.36 26.61 3,507,316 +0.07(+0.27%)
May 02, 2007 26.11 26.54 25.89 26.54 5,038,855 +0.40(+1.51%)
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.