Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2007 24.29 24.30 23.66 23.92 240,960 -0.11(-0.45%)
Aug 30, 2007 23.86 24.27 23.86 24.03 210,686 -0.07(-0.31%)
Aug 29, 2007 23.86 24.13 23.65 24.11 246,769 +0.43(+1.80%)
Aug 28, 2007 23.71 23.87 23.50 23.68 443,551 -0.10(-0.43%)
Aug 27, 2007 24.00 24.00 23.64 23.78 338,119 -0.22(-0.90%)
Aug 24, 2007 23.88 24.15 23.84 24.00 402,364 +0.05(+0.21%)
Aug 23, 2007 24.00 24.28 23.86 23.95 469,425 -0.11(-0.47%)
Aug 22, 2007 23.98 24.31 23.81 24.06 346,040 +0.27(+1.15%)
Aug 21, 2007 23.73 24.18 23.59 23.79 308,373 -0.19(-0.78%)
Aug 20, 2007 23.81 24.16 23.59 23.98 336,887 +0.31(+1.32%)
Aug 17, 2007 22.94 23.86 22.90 23.66 606,010 +0.72(+3.14%)
Aug 16, 2007 22.93 23.34 21.83 22.94 676,767 -0.03(-0.12%)
Aug 15, 2007 22.88 23.73 22.88 22.97 443,023 -0.08(-0.34%)
Aug 14, 2007 23.64 23.72 22.98 23.05 740,836 -0.44(-1.86%)
Aug 13, 2007 23.94 24.75 23.32 23.49 494,066 -0.68(-2.82%)
Aug 10, 2007 23.53 24.66 22.51 24.17 1,692,007 +0.34(+1.43%)
Aug 09, 2007 25.20 25.77 23.66 23.83 1,165,378 -1.37(-5.46%)
Aug 08, 2007 25.11 26.47 24.51 25.20 996,230 +0.32(+1.28%)
Aug 07, 2007 24.50 25.23 24.32 24.88 585,065 +0.39(+1.58%)
Aug 06, 2007 24.24 24.50 23.84 24.50 821,977 +0.21(+0.87%)
Aug 03, 2007 24.70 25.17 24.23 24.29 538,598 -0.89(-3.52%)
Aug 02, 2007 25.27 25.29 24.93 25.17 446,543 +0.10(+0.39%)
Aug 01, 2007 25.05 25.49 24.71 25.08 1,115,918 +0.17(+0.68%)
Jul 31, 2007 25.46 25.46 24.79 24.91 611,995 -0.34(-1.35%)
Jul 30, 2007 25.19 25.47 24.48 25.25 692,080 +0.09(+0.36%)
Jul 27, 2007 26.59 27.27 23.36 25.16 1,910,614 -1.48(-5.57%)
Jul 26, 2007 26.99 27.31 26.36 26.64 506,035 -0.65(-2.37%)
Jul 25, 2007 27.36 27.69 26.74 27.29 416,093 +0.20(+0.73%)
Jul 24, 2007 27.50 27.93 27.06 27.09 440,031 -0.90(-3.23%)
Jul 23, 2007 28.28 28.44 27.97 27.99 460,272 -0.25(-0.89%)
Jul 20, 2007 28.28 28.40 28.11 28.24 548,982 -0.10(-0.36%)
Jul 19, 2007 28.07 28.41 27.95 28.34 383,531 +0.47(+1.67%)
Jul 18, 2007 27.59 27.96 27.49 27.88 309,781 +0.10(+0.37%)
Jul 17, 2007 27.90 28.08 27.76 27.78 273,523 -0.01(-0.04%)
Jul 16, 2007 28.09 28.15 27.65 27.79 362,585 -0.36(-1.27%)
Jul 13, 2007 27.84 28.22 27.84 28.15 302,389 +0.27(+0.96%)
Jul 12, 2007 27.37 27.90 27.37 27.88 394,267 +0.67(+2.46%)
Jul 11, 2007 27.10 27.24 27.04 27.21 275,107 +0.12(+0.44%)
Jul 10, 2007 27.20 27.32 27.04 27.09 497,411 -0.15(-0.56%)
Jul 09, 2007 26.95 27.32 26.90 27.24 349,208 +0.38(+1.40%)
Jul 06, 2007 26.82 26.98 26.52 26.87 272,467 +0.02(+0.08%)
Jul 05, 2007 27.07 27.24 26.45 26.84 329,495 -0.23(-0.84%)
Jul 03, 2007 27.01 27.19 26.94 27.07 111,767 +0.08(+0.29%)
Jul 02, 2007 26.82 27.02 26.78 26.99 281,795 +0.26(+0.98%)
Jun 29, 2007 26.89 26.98 26.56 26.73 462,384 -0.01(-0.04%)
Jun 28, 2007 27.01 27.15 26.74 26.74 339,527 -0.23(-0.86%)
Jun 27, 2007 26.78 26.98 26.51 26.98 331,255 +0.19(+0.72%)
Jun 26, 2007 26.70 27.02 26.45 26.78 400,780 +0.08(+0.30%)
Jun 25, 2007 26.25 27.19 25.79 26.70 985,845 +0.45(+1.73%)
Jun 22, 2007 26.41 26.80 25.80 26.25 1,349,663 -0.29(-1.09%)
Jun 21, 2007 26.22 26.79 26.00 26.54 519,940 +0.25(+0.95%)
Jun 20, 2007 26.87 26.87 26.25 26.29 229,696 -0.52(-1.95%)
Jun 19, 2007 26.70 26.88 26.57 26.81 241,665 +0.01(+0.04%)
Jun 18, 2007 27.15 27.19 26.61 26.80 380,538 -0.24(-0.90%)
Jun 15, 2007 27.27 27.30 26.98 27.04 327,383 +0.40(+1.49%)
Jun 14, 2007 26.84 26.99 26.54 26.65 198,894 -0.12(-0.47%)
Jun 13, 2007 26.48 26.85 26.44 26.77 309,605 +0.35(+1.31%)
Jun 12, 2007 26.55 26.75 26.33 26.42 417,853 -0.18(-0.66%)
Jun 11, 2007 26.42 26.75 26.30 26.60 313,478 +0.15(+0.56%)
Jun 08, 2007 26.30 26.67 26.17 26.45 403,068 +0.19(+0.71%)
Jun 07, 2007 26.45 26.50 26.20 26.27 697,537 -0.27(-1.01%)
Jun 06, 2007 26.59 26.66 26.36 26.53 263,314 -0.28(-1.04%)
Jun 05, 2007 27.07 27.07 26.62 26.81 269,827 -0.26(-0.94%)
Jun 04, 2007 26.84 27.09 26.62 27.07 414,861 +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.