Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2007 27.61 27.87 27.46 27.51 9,035,270 +0.25(+0.90%)
Aug 30, 2007 27.04 27.46 26.92 27.27 8,266,477 -0.07(-0.26%)
Aug 29, 2007 26.86 27.39 26.80 27.34 11,367,402 +0.53(+1.97%)
Aug 28, 2007 27.20 27.28 26.59 26.81 13,576,169 -0.63(-2.30%)
Aug 27, 2007 27.69 27.77 27.39 27.44 7,275,854 -0.25(-0.89%)
Aug 24, 2007 27.15 27.69 27.14 27.69 7,873,899 +0.63(+2.34%)
Aug 23, 2007 27.66 27.68 26.94 27.06 9,365,382 -0.53(-1.91%)
Aug 22, 2007 26.83 27.58 26.83 27.58 23,768,968 +1.00(+3.78%)
Aug 21, 2007 26.32 26.75 26.26 26.58 11,069,737 +0.16(+0.61%)
Aug 20, 2007 26.22 26.57 25.95 26.42 15,960,301 +0.48(+1.87%)
Aug 17, 2007 26.49 26.95 25.55 25.93 19,763,294 +0.35(+1.37%)
Aug 16, 2007 25.46 25.69 24.34 25.58 23,974,604 -0.35(-1.36%)
Aug 15, 2007 26.57 26.68 25.68 25.93 22,710,682 -0.67(-2.51%)
Aug 14, 2007 27.31 27.46 26.50 26.60 9,965,378 -0.70(-2.57%)
Aug 13, 2007 27.61 27.63 27.17 27.30 8,303,899 +0.12(+0.44%)
Aug 10, 2007 27.23 27.61 26.82 27.18 17,682,986 -0.33(-1.20%)
Aug 09, 2007 27.75 27.94 27.26 27.51 11,709,098 -0.71(-2.52%)
Aug 08, 2007 27.65 28.32 27.60 28.22 12,957,760 +0.71(+2.58%)
Aug 07, 2007 27.02 27.70 27.02 27.51 14,779,222 +0.20(+0.72%)
Aug 06, 2007 27.18 27.32 26.59 27.32 16,106,354 +0.21(+0.78%)
Aug 03, 2007 27.34 27.94 27.10 27.11 12,526,184 -0.83(-2.97%)
Aug 02, 2007 27.88 27.96 27.51 27.94 10,736,471 +0.07(+0.25%)
Aug 01, 2007 27.68 27.87 27.16 27.87 22,140,566 +0.16(+0.58%)
Jul 31, 2007 28.37 28.55 27.69 27.70 16,169,710 -0.34(-1.20%)
Jul 30, 2007 27.51 28.12 27.42 28.04 10,532,396 +0.69(+2.52%)
Jul 27, 2007 27.83 28.14 27.30 27.35 21,060,208 -0.64(-2.28%)
Jul 26, 2007 28.56 28.63 27.48 27.99 27,592,640 -0.96(-3.33%)
Jul 25, 2007 29.55 29.87 28.55 28.95 20,784,856 -0.49(-1.67%)
Jul 24, 2007 29.78 29.85 29.24 29.45 9,652,727 -0.60(-1.99%)
Jul 23, 2007 29.94 30.18 29.91 30.04 7,283,939 -0.04(-0.12%)
Jul 20, 2007 30.28 30.28 29.81 30.08 16,290,480 -0.30(-0.97%)
Jul 19, 2007 30.31 30.40 30.18 30.37 7,163,296 +0.07(+0.23%)
Jul 18, 2007 29.96 30.30 29.90 30.30 9,288,543 +0.05(+0.16%)
Jul 17, 2007 30.09 30.31 30.09 30.26 5,884,850 +0.27(+0.89%)
Jul 16, 2007 30.15 30.24 29.85 29.99 8,311,815 -0.16(-0.54%)
Jul 13, 2007 29.91 30.25 29.87 30.15 5,277,888 +0.32(+1.06%)
Jul 12, 2007 29.55 29.97 29.34 29.83 9,987,132 +0.74(+2.54%)
Jul 11, 2007 28.91 29.17 28.81 29.10 4,041,546 +0.21(+0.73%)
Jul 10, 2007 29.13 29.13 28.66 28.88 6,719,418 -0.42(-1.44%)
Jul 09, 2007 29.12 29.34 29.08 29.31 3,564,088 +0.07(+0.24%)
Jul 06, 2007 29.05 29.24 28.89 29.24 4,320,603 +0.25(+0.85%)
Jul 05, 2007 28.93 29.00 28.83 28.99 3,235,118 +0.06(+0.22%)
Jul 03, 2007 28.96 29.00 28.86 28.93 2,858,169 +0.01(+0.02%)
Jul 02, 2007 28.69 28.97 28.53 28.92 6,644,491 +0.46(+1.60%)
Jun 29, 2007 28.40 28.69 28.25 28.46 10,928,405 +0.18(+0.62%)
Jun 28, 2007 28.28 28.42 28.19 28.29 7,124,973 +0.11(+0.37%)
Jun 27, 2007 27.91 28.22 27.58 28.18 12,329,137 +0.25(+0.88%)
Jun 26, 2007 28.36 28.56 27.90 27.94 13,579,335 -0.35(-1.24%)
Jun 25, 2007 28.65 28.77 28.29 28.29 5,565,529 -0.45(-1.57%)
Jun 22, 2007 28.74 28.88 28.59 28.74 6,281,176 -0.08(-0.29%)
Jun 21, 2007 28.58 28.92 28.29 28.82 9,458,791 +0.16(+0.56%)
Jun 20, 2007 29.05 29.08 28.57 28.66 4,588,851 -0.37(-1.26%)
Jun 19, 2007 28.71 29.04 28.68 29.03 3,357,900 +0.14(+0.49%)
Jun 18, 2007 29.46 29.46 28.79 28.88 2,765,405 +0.00(+0.00%)
Jun 15, 2007 28.79 28.99 28.69 28.88 5,002,488 +0.21(+0.74%)
Jun 14, 2007 28.46 28.81 28.46 28.67 3,889,069 +0.22(+0.77%)
Jun 13, 2007 27.99 28.53 27.94 28.46 6,369,325 +0.65(+2.35%)
Jun 12, 2007 27.91 28.21 27.80 27.80 7,451,298 -0.33(-1.17%)
Jun 11, 2007 28.24 28.29 27.88 28.13 4,834,446 -0.26(-0.92%)
Jun 08, 2007 27.85 28.39 27.62 28.39 9,137,664 +0.53(+1.92%)
Jun 07, 2007 28.36 28.52 27.73 27.86 11,857,632 -0.64(-2.24%)
Jun 06, 2007 28.77 28.78 28.40 28.50 7,634,709 -0.37(-1.29%)
Jun 05, 2007 28.93 28.96 28.72 28.87 6,019,037 -0.10(-0.34%)
Jun 04, 2007 29.00 29.00 28.84 28.97 2,839,588 -0.18(-0.60%)
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.