Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2007 27.15 27.47 26.96 27.08 657,685 +0.19(+0.70%)
Aug 30, 2007 26.28 27.11 26.25 26.89 647,257 +0.35(+1.31%)
Aug 29, 2007 25.87 26.56 25.87 26.54 428,724 +0.81(+3.13%)
Aug 28, 2007 26.27 26.45 25.73 25.74 522,721 -0.69(-2.62%)
Aug 27, 2007 26.70 26.99 26.36 26.43 495,460 -0.31(-1.15%)
Aug 24, 2007 26.11 26.76 26.03 26.74 620,145 +0.54(+2.08%)
Aug 23, 2007 26.41 26.48 25.86 26.19 595,268 -0.15(-0.59%)
Aug 22, 2007 25.95 26.64 25.95 26.35 590,948 +0.64(+2.51%)
Aug 21, 2007 26.01 26.25 25.70 25.70 854,767 -0.63(-2.40%)
Aug 20, 2007 25.99 26.55 25.58 26.33 683,754 +0.46(+1.79%)
Aug 17, 2007 25.79 26.58 24.86 25.87 732,763 +0.08(+0.31%)
Aug 16, 2007 24.99 25.81 24.66 25.79 877,558 +0.77(+3.09%)
Aug 15, 2007 25.34 26.09 24.72 25.02 854,767 -0.43(-1.69%)
Aug 14, 2007 26.28 26.54 25.41 25.45 835,401 -0.80(-3.04%)
Aug 13, 2007 27.02 27.48 25.67 26.25 1,180,257 -0.47(-1.76%)
Aug 10, 2007 23.86 26.95 23.15 26.72 1,372,126 +2.85(+11.95%)
Aug 09, 2007 25.11 26.31 23.78 23.86 1,556,397 -1.73(-6.77%)
Aug 08, 2007 26.35 26.98 25.24 25.60 1,248,037 -0.50(-1.90%)
Aug 07, 2007 26.39 26.58 25.68 26.09 1,581,423 -0.46(-1.74%)
Aug 06, 2007 26.46 26.64 25.76 26.56 1,023,694 +0.15(+0.58%)
Aug 03, 2007 26.72 27.32 26.38 26.40 815,886 -0.92(-3.37%)
Aug 02, 2007 27.12 27.68 27.00 27.32 924,334 +0.19(+0.72%)
Aug 01, 2007 27.08 27.23 26.67 27.13 1,175,044 +0.02(+0.07%)
Jul 31, 2007 27.07 27.80 26.91 27.11 1,165,510 +0.15(+0.55%)
Jul 30, 2007 26.34 27.19 26.18 26.96 1,172,362 +0.61(+2.32%)
Jul 27, 2007 27.56 27.65 25.60 26.35 2,083,289 -1.37(-4.94%)
Jul 26, 2007 28.62 29.50 27.04 27.72 2,760,489 -4.14(-13.00%)
Jul 25, 2007 31.82 32.26 31.49 31.86 651,875 +0.17(+0.55%)
Jul 24, 2007 32.02 32.26 31.52 31.69 670,942 -0.52(-1.61%)
Jul 23, 2007 32.26 32.51 32.13 32.20 509,016 -0.09(-0.29%)
Jul 20, 2007 32.62 32.69 31.90 32.30 436,619 -0.50(-1.53%)
Jul 19, 2007 32.36 32.99 32.36 32.80 497,993 +0.62(+1.92%)
Jul 18, 2007 32.30 32.55 32.04 32.18 492,332 -0.19(-0.60%)
Jul 17, 2007 32.16 32.81 31.97 32.38 635,042 +0.38(+1.17%)
Jul 16, 2007 31.83 32.16 31.73 32.00 529,276 +0.14(+0.44%)
Jul 13, 2007 31.69 31.91 31.67 31.86 452,111 +0.20(+0.64%)
Jul 12, 2007 31.34 31.71 31.32 31.66 542,981 +0.44(+1.40%)
Jul 11, 2007 31.16 31.38 30.95 31.22 629,828 +0.09(+0.28%)
Jul 10, 2007 31.44 31.46 30.98 31.13 754,214 -0.56(-1.76%)
Jul 09, 2007 31.28 32.22 31.05 31.69 1,085,217 -0.44(-1.38%)
Jul 06, 2007 32.22 32.29 31.87 32.13 774,921 -0.26(-0.79%)
Jul 05, 2007 32.28 32.56 32.27 32.39 327,576 +0.03(+0.10%)
Jul 03, 2007 32.25 32.60 32.25 32.36 383,885 +0.12(+0.38%)
Jul 02, 2007 32.16 32.35 32.01 32.24 622,231 +0.23(+0.71%)
Jun 29, 2007 32.07 32.28 31.85 32.01 514,528 +0.09(+0.29%)
Jun 28, 2007 32.16 32.32 31.79 31.91 461,347 -0.24(-0.75%)
Jun 27, 2007 31.80 32.18 31.39 32.16 409,060 +0.36(+1.12%)
Jun 26, 2007 31.50 32.04 31.50 31.80 674,518 +0.42(+1.33%)
Jun 25, 2007 31.89 32.05 31.36 31.38 387,907 -0.46(-1.45%)
Jun 22, 2007 31.55 31.91 31.35 31.85 767,175 +0.21(+0.68%)
Jun 21, 2007 31.75 31.89 31.30 31.63 641,745 -0.30(-0.92%)
Jun 20, 2007 32.32 32.54 31.93 31.93 642,192 -0.31(-0.96%)
Jun 19, 2007 32.12 32.37 32.03 32.24 405,783 +0.02(+0.06%)
Jun 18, 2007 32.09 32.32 32.00 32.22 618,655 +0.14(+0.44%)
Jun 15, 2007 32.22 32.28 32.05 32.07 768,217 -0.11(-0.35%)
Jun 14, 2007 32.23 32.32 31.87 32.19 611,952 -0.26(-0.79%)
Jun 13, 2007 32.16 32.55 32.10 32.44 500,227 +0.45(+1.41%)
Jun 12, 2007 31.89 32.26 31.56 31.99 729,039 +0.03(+0.11%)
Jun 11, 2007 31.01 32.16 30.97 31.96 650,981 +0.93(+3.01%)
Jun 08, 2007 30.79 31.06 30.60 31.03 461,943 +0.15(+0.50%)
Jun 07, 2007 31.42 31.43 30.87 30.87 495,609 -0.66(-2.09%)
Jun 06, 2007 32.18 32.19 31.48 31.53 500,558 -0.72(-2.25%)
Jun 05, 2007 32.36 32.43 32.07 32.26 410,252 -0.13(-0.41%)
Jun 04, 2007 32.36 32.49 32.21 32.39 459,113 -0.10(-0.31%)
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.