Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2007 22.17 22.18 21.60 21.84 264,015 -0.10(-0.45%)
Aug 30, 2007 21.78 22.15 21.78 21.93 230,844 -0.07(-0.31%)
Aug 29, 2007 21.78 22.02 21.59 22.00 270,379 +0.39(+1.80%)
Aug 28, 2007 21.64 21.78 21.45 21.61 485,989 -0.09(-0.43%)
Aug 27, 2007 21.90 21.91 21.58 21.71 370,470 -0.20(-0.90%)
Aug 24, 2007 21.79 22.04 21.76 21.90 440,861 +0.05(+0.21%)
Aug 23, 2007 21.91 22.16 21.77 21.86 514,338 -0.10(-0.47%)
Aug 22, 2007 21.88 22.18 21.73 21.96 379,148 +0.25(+1.15%)
Aug 21, 2007 21.65 22.07 21.53 21.71 337,878 -0.17(-0.78%)
Aug 20, 2007 21.73 22.05 21.53 21.88 369,120 +0.29(+1.32%)
Aug 17, 2007 20.94 21.77 20.90 21.60 663,992 +0.66(+3.15%)
Aug 16, 2007 20.93 21.30 19.92 20.94 741,519 -0.03(-0.12%)
Aug 15, 2007 20.88 21.65 20.88 20.96 485,410 -0.07(-0.35%)
Aug 14, 2007 21.58 21.65 20.97 21.04 811,717 -0.40(-1.86%)
Aug 13, 2007 21.85 22.59 21.28 21.44 541,338 -0.62(-2.82%)
Aug 10, 2007 21.47 22.51 20.54 22.06 1,853,895 +0.31(+1.43%)
Aug 09, 2007 23.00 23.52 21.60 21.75 1,276,879 -1.25(-5.46%)
Aug 08, 2007 22.92 24.16 22.37 23.00 1,091,547 +0.29(+1.28%)
Aug 07, 2007 22.36 23.03 22.20 22.71 641,043 +0.35(+1.58%)
Aug 06, 2007 22.12 22.36 21.76 22.36 900,623 +0.19(+0.87%)
Aug 03, 2007 22.55 22.98 22.12 22.17 590,129 -0.81(-3.52%)
Aug 02, 2007 23.06 23.08 22.75 22.98 489,267 +0.09(+0.39%)
Aug 01, 2007 22.87 23.26 22.56 22.89 1,222,687 +0.16(+0.68%)
Jul 31, 2007 23.24 23.24 22.62 22.73 670,549 -0.31(-1.35%)
Jul 30, 2007 22.99 23.25 22.34 23.04 758,297 +0.08(+0.36%)
Jul 27, 2007 24.27 24.88 21.32 22.96 2,093,418 -1.35(-5.57%)
Jul 26, 2007 24.63 24.93 24.06 24.31 554,452 -0.59(-2.37%)
Jul 25, 2007 24.97 25.27 24.41 24.91 455,904 +0.18(+0.73%)
Jul 24, 2007 25.10 25.49 24.70 24.72 482,132 -0.82(-3.23%)
Jul 23, 2007 25.81 25.95 25.53 25.55 504,310 -0.23(-0.88%)
Jul 20, 2007 25.81 25.92 25.65 25.78 601,508 -0.09(-0.36%)
Jul 19, 2007 25.62 25.93 25.51 25.87 420,226 +0.43(+1.67%)
Jul 18, 2007 25.18 25.52 25.09 25.44 339,421 +0.09(+0.37%)
Jul 17, 2007 25.46 25.63 25.34 25.35 299,693 -0.01(-0.04%)
Jul 16, 2007 25.64 25.69 25.23 25.36 397,277 -0.33(-1.27%)
Jul 13, 2007 25.41 25.76 25.41 25.69 331,321 +0.24(+0.96%)
Jul 12, 2007 24.98 25.46 24.98 25.44 431,990 +0.61(+2.46%)
Jul 11, 2007 24.73 24.86 24.68 24.83 301,429 +0.11(+0.44%)
Jul 10, 2007 24.82 24.93 24.68 24.72 545,002 -0.14(-0.56%)
Jul 09, 2007 24.60 24.94 24.55 24.86 382,620 +0.34(+1.40%)
Jul 06, 2007 24.48 24.62 24.20 24.52 298,536 +0.02(+0.08%)
Jul 05, 2007 24.71 24.86 24.14 24.50 361,020 -0.21(-0.84%)
Jul 03, 2007 24.65 24.81 24.58 24.71 122,461 +0.07(+0.29%)
Jul 02, 2007 24.47 24.66 24.44 24.64 308,757 +0.24(+0.98%)
Jun 29, 2007 24.54 24.62 24.24 24.40 506,624 -0.01(-0.04%)
Jun 28, 2007 24.65 24.78 24.41 24.41 372,013 -0.21(-0.86%)
Jun 27, 2007 24.44 24.62 24.19 24.62 362,949 +0.18(+0.72%)
Jun 26, 2007 24.37 24.66 24.14 24.44 439,126 +0.07(+0.30%)
Jun 25, 2007 23.96 24.82 23.54 24.37 1,080,169 +0.41(+1.73%)
Jun 22, 2007 24.11 24.46 23.55 23.96 1,478,796 -0.26(-1.09%)
Jun 21, 2007 23.93 24.45 23.73 24.22 569,687 +0.23(+0.95%)
Jun 20, 2007 24.53 24.53 23.96 23.99 251,673 -0.48(-1.95%)
Jun 19, 2007 24.37 24.54 24.25 24.47 264,787 +0.01(+0.04%)
Jun 18, 2007 24.78 24.81 24.29 24.46 416,948 -0.22(-0.90%)
Jun 15, 2007 24.88 24.92 24.62 24.68 358,706 +0.36(+1.49%)
Jun 14, 2007 24.50 24.64 24.23 24.32 217,923 -0.11(-0.47%)
Jun 13, 2007 24.17 24.51 24.13 24.43 339,228 +0.32(+1.31%)
Jun 12, 2007 24.23 24.41 24.03 24.12 457,832 -0.16(-0.66%)
Jun 11, 2007 24.12 24.41 24.01 24.28 343,471 +0.13(+0.56%)
Jun 08, 2007 24.00 24.34 23.88 24.14 441,633 +0.17(+0.71%)
Jun 07, 2007 24.14 24.19 23.91 23.97 764,276 -0.24(-1.01%)
Jun 06, 2007 24.27 24.33 24.05 24.22 288,507 -0.25(-1.04%)
Jun 05, 2007 24.70 24.70 24.30 24.47 295,643 -0.23(-0.94%)
Jun 04, 2007 24.50 24.73 24.30 24.70 454,554 +0.07(+0.27%)
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.