Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2007 25.69 26.37 25.69 26.26 3,719,434 +0.77(+3.02%)
Aug 30, 2007 25.37 25.77 24.97 25.49 2,645,730 +0.02(+0.10%)
Aug 29, 2007 24.68 25.46 24.45 25.46 3,961,395 +0.95(+3.86%)
Aug 28, 2007 25.03 25.30 24.49 24.52 4,586,726 -0.79(-3.12%)
Aug 27, 2007 25.53 25.61 25.17 25.30 3,159,416 -0.29(-1.15%)
Aug 24, 2007 24.98 25.60 24.87 25.60 3,109,336 +0.60(+2.41%)
Aug 23, 2007 25.83 25.84 24.91 25.00 5,036,174 -0.49(-1.94%)
Aug 22, 2007 24.25 25.56 24.06 25.49 6,260,003 +1.34(+5.55%)
Aug 21, 2007 24.05 24.25 23.92 24.15 4,951,318 +0.04(+0.17%)
Aug 20, 2007 23.75 24.18 23.37 24.11 5,639,684 +0.32(+1.35%)
Aug 17, 2007 23.19 23.91 22.98 23.79 10,176,490 +0.90(+3.93%)
Aug 16, 2007 23.98 24.50 22.11 22.89 12,014,292 -1.25(-5.16%)
Aug 15, 2007 24.81 25.52 24.00 24.14 5,990,507 -0.69(-2.78%)
Aug 14, 2007 25.61 25.70 24.82 24.83 4,874,247 -0.66(-2.59%)
Aug 13, 2007 25.22 25.83 24.75 25.49 6,303,541 +0.27(+1.07%)
Aug 10, 2007 24.78 25.57 24.55 25.22 6,231,787 +0.69(+2.82%)
Aug 09, 2007 25.06 25.60 24.46 24.53 7,584,654 -0.62(-2.45%)
Aug 08, 2007 25.29 25.65 24.42 25.14 8,255,484 -0.27(-1.06%)
Aug 07, 2007 25.51 25.80 25.09 25.41 8,717,259 -0.31(-1.19%)
Aug 06, 2007 25.15 25.80 24.60 25.72 8,332,924 +0.96(+3.89%)
Aug 03, 2007 24.95 25.75 24.75 24.76 7,198,919 -0.95(-3.69%)
Aug 02, 2007 25.29 25.72 24.92 25.70 9,481,001 +0.58(+2.30%)
Aug 01, 2007 24.95 25.31 24.52 25.13 8,688,429 +0.02(+0.06%)
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%)
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.