Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2007 23.41 23.64 23.28 23.47 3,397,892 +0.45(+1.95%)
Aug 30, 2007 22.95 23.28 22.92 23.02 2,694,773 -0.17(-0.74%)
Aug 29, 2007 23.06 23.24 22.97 23.19 2,262,888 +0.17(+0.72%)
Aug 28, 2007 23.23 23.37 23.02 23.02 4,855,308 -0.42(-1.80%)
Aug 27, 2007 23.44 23.55 23.35 23.45 1,546,863 -0.02(-0.10%)
Aug 24, 2007 23.12 23.48 23.32 23.47 2,927,514 +0.29(+1.24%)
Aug 23, 2007 23.51 23.55 23.04 23.18 4,872,441 +0.05(+0.19%)
Aug 22, 2007 22.96 23.20 22.94 23.14 2,433,105 +0.22(+0.96%)
Aug 21, 2007 22.77 23.05 22.74 22.92 2,395,502 +0.09(+0.39%)
Aug 20, 2007 22.94 23.01 22.66 22.83 3,712,961 +0.04(+0.20%)
Aug 17, 2007 22.14 23.03 22.49 22.78 6,407,512 +0.40(+1.79%)
Aug 16, 2007 22.08 22.39 21.96 22.38 10,660,719 +0.04(+0.16%)
Aug 15, 2007 22.28 22.66 22.26 22.35 6,255,068 -0.36(-1.56%)
Aug 14, 2007 22.98 23.03 22.62 22.70 7,356,723 -0.47(-2.02%)
Aug 13, 2007 23.08 23.38 23.03 23.17 3,812,421 -0.23(-0.98%)
Aug 10, 2007 23.47 23.63 23.02 23.40 5,108,965 -0.18(-0.74%)
Aug 09, 2007 23.61 23.80 23.37 23.57 7,633,744 -0.14(-0.59%)
Aug 08, 2007 24.18 24.30 23.50 23.71 16,383,579 +0.13(+0.53%)
Aug 07, 2007 23.47 23.78 23.43 23.59 5,696,604 +0.09(+0.36%)
Aug 06, 2007 23.48 23.54 23.28 23.50 6,892,293 +0.53(+2.29%)
Aug 03, 2007 23.08 23.31 22.96 22.97 7,380,754 -0.33(-1.43%)
Aug 02, 2007 23.29 23.47 23.25 23.31 6,158,263 +0.11(+0.48%)
Aug 01, 2007 23.34 23.39 22.88 23.19 9,881,177 +0.24(+1.04%)
Jul 31, 2007 23.15 23.14 22.89 22.96 11,230,462 +0.74(+3.34%)
Jul 30, 2007 22.26 22.30 21.71 22.22 11,991,413 -0.09(-0.40%)
Jul 27, 2007 22.71 23.02 22.28 22.30 8,276,371 -0.72(-3.12%)
Jul 26, 2007 23.37 23.50 22.92 23.02 9,515,962 -0.63(-2.66%)
Jul 25, 2007 23.91 24.00 23.40 23.65 13,895,879 +0.60(+2.59%)
Jul 24, 2007 23.28 23.36 22.96 23.06 6,352,657 -0.35(-1.50%)
Jul 23, 2007 23.52 23.62 23.40 23.41 3,758,575 -0.25(-1.06%)
Jul 20, 2007 23.91 23.94 23.59 23.66 5,239,354 -0.15(-0.62%)
Jul 19, 2007 23.82 23.94 23.73 23.81 6,887,669 +0.31(+1.30%)
Jul 18, 2007 23.60 23.66 23.34 23.50 7,288,614 -0.37(-1.56%)
Jul 17, 2007 23.97 24.03 23.83 23.87 4,736,712 -0.12(-0.51%)
Jul 16, 2007 24.02 24.13 23.98 23.99 7,444,524 +0.38(+1.62%)
Jul 13, 2007 23.81 23.81 23.59 23.61 3,061,685 -0.05(-0.19%)
Jul 12, 2007 23.38 23.67 23.31 23.66 3,069,028 +0.42(+1.80%)
Jul 11, 2007 23.41 23.44 23.18 23.24 3,247,923 +0.08(+0.33%)
Jul 10, 2007 23.26 23.32 23.11 23.16 2,874,558 -0.06(-0.27%)
Jul 09, 2007 23.27 23.35 23.11 23.23 2,643,363 -0.05(-0.23%)
Jul 06, 2007 23.25 23.39 23.15 23.28 2,372,610 -0.14(-0.60%)
Jul 05, 2007 23.69 23.69 23.31 23.42 2,250,205 -0.20(-0.86%)
Jul 03, 2007 23.64 23.70 23.60 23.62 2,371,026 +0.09(+0.36%)
Jul 02, 2007 23.51 23.60 23.43 23.54 3,105,953 +0.00(+0.00%)
Jun 29, 2007 23.35 23.64 23.36 23.54 2,658,727 -0.04(-0.15%)
Jun 28, 2007 23.65 23.64 23.50 23.57 2,881,010 -0.10(-0.42%)
Jun 27, 2007 23.68 23.85 23.49 23.67 4,189,570 +0.22(+0.96%)
Jun 26, 2007 23.54 23.55 23.36 23.45 6,785,327 +0.23(+0.99%)
Jun 25, 2007 23.41 23.58 23.20 23.22 4,500,522 -0.08(-0.33%)
Jun 22, 2007 23.38 23.43 23.24 23.29 4,694,514 -0.19(-0.80%)
Jun 21, 2007 23.41 23.54 23.31 23.48 3,500,330 -0.07(-0.29%)
Jun 20, 2007 23.68 23.74 23.50 23.55 4,073,644 -0.09(-0.38%)
Jun 19, 2007 23.56 23.67 23.48 23.64 4,988,145 +0.05(+0.23%)
Jun 18, 2007 23.61 23.67 23.52 23.59 3,009,396 -0.12(-0.51%)
Jun 15, 2007 23.50 23.72 23.40 23.71 5,789,167 +0.27(+1.17%)
Jun 14, 2007 23.19 23.48 23.17 23.43 4,621,899 -0.10(-0.44%)
Jun 13, 2007 23.28 23.56 23.16 23.54 6,115,584 +0.15(+0.63%)
Jun 12, 2007 23.37 23.56 23.32 23.39 5,570,888 -0.17(-0.72%)
Jun 11, 2007 23.12 23.60 23.09 23.56 6,832,721 +0.38(+1.65%)
Jun 08, 2007 23.10 23.21 22.94 23.18 3,759,576 +0.10(+0.45%)
Jun 07, 2007 23.13 23.47 23.07 23.07 9,067,085 -0.05(-0.23%)
Jun 06, 2007 23.34 23.29 22.84 23.13 21,390,860 -0.20(-0.85%)
Jun 05, 2007 23.09 24.17 22.93 23.33 18,699,402 +0.04(+0.17%)
Jun 04, 2007 22.94 23.28 22.96 23.28 5,121,270 +0.24(+1.03%)
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.