Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2007 25.64 25.69 25.19 25.21 5,343,436 -0.13(-0.50%)
Jul 30, 2007 25.08 25.44 24.77 25.34 4,039,877 +0.28(+1.12%)
Jul 27, 2007 25.70 26.12 25.06 25.06 7,202,583 -1.09(-4.16%)
Jul 26, 2007 26.16 26.75 25.66 26.15 5,310,977 -0.57(-2.13%)
Jul 25, 2007 26.46 26.99 26.20 26.71 4,473,286 +0.29(+1.09%)
Jul 24, 2007 27.21 27.36 26.24 26.43 5,147,224 -0.85(-3.11%)
Jul 23, 2007 27.27 27.67 27.21 27.27 2,111,865 -0.08(-0.31%)
Jul 20, 2007 27.51 27.61 27.17 27.36 4,151,602 -0.17(-0.62%)
Jul 19, 2007 27.45 27.65 27.18 27.53 4,062,522 +0.02(+0.06%)
Jul 18, 2007 27.26 27.73 27.21 27.51 4,833,306 -0.04(-0.15%)
Jul 17, 2007 27.23 27.75 27.19 27.55 9,121,948 -0.47(-1.67%)
Jul 16, 2007 28.39 28.75 27.61 28.02 7,488,863 -0.77(-2.68%)
Jul 13, 2007 28.57 29.45 28.31 28.79 8,213,542 +0.78(+2.79%)
Jul 12, 2007 27.70 28.01 27.57 28.01 4,487,067 +0.44(+1.60%)
Jul 11, 2007 27.59 28.02 27.53 27.57 4,502,830 +0.03(+0.12%)
Jul 10, 2007 28.08 28.24 27.53 27.54 6,128,141 -0.68(-2.41%)
Jul 09, 2007 27.71 28.29 27.68 28.22 5,204,783 +0.53(+1.93%)
Jul 06, 2007 27.63 27.87 27.49 27.68 2,648,771 +0.17(+0.62%)
Jul 05, 2007 27.60 27.62 27.13 27.51 2,976,523 -0.05(-0.18%)
Jul 03, 2007 27.43 27.56 27.10 27.56 1,846,123 +0.17(+0.62%)
Jul 02, 2007 27.37 27.55 27.24 27.39 4,768,262 +0.45(+1.67%)
Jun 29, 2007 26.94 27.22 26.87 26.94 9,658,758 +0.01(+0.03%)
Jun 28, 2007 26.00 27.27 25.98 26.94 10,334,047 +1.08(+4.17%)
Jun 27, 2007 25.41 25.92 25.30 25.86 4,751,157 +0.25(+1.00%)
Jun 26, 2007 25.23 25.62 25.13 25.60 5,188,025 +0.54(+2.17%)
Jun 25, 2007 25.05 25.24 24.87 25.06 3,989,186 +0.08(+0.31%)
Jun 22, 2007 24.75 25.21 24.66 24.98 6,213,000 +0.22(+0.89%)
Jun 21, 2007 24.54 24.85 24.49 24.76 5,865,896 +0.19(+0.76%)
Jun 20, 2007 24.86 25.00 24.52 24.57 6,160,976 -0.22(-0.89%)
Jun 19, 2007 24.63 25.02 24.63 24.80 5,458,746 +0.06(+0.24%)
Jun 18, 2007 25.04 25.16 24.60 24.74 7,017,361 -0.16(-0.65%)
Jun 15, 2007 25.19 25.39 24.88 24.90 6,747,445 -0.01(-0.03%)
Jun 14, 2007 24.89 25.21 24.83 24.91 4,844,956 +0.12(+0.48%)
Jun 13, 2007 24.67 25.05 24.56 24.79 5,096,855 +0.14(+0.55%)
Jun 12, 2007 24.82 24.92 24.46 24.65 3,459,101 -0.23(-0.92%)
Jun 11, 2007 24.91 25.07 24.78 24.88 2,828,642 -0.20(-0.81%)
Jun 08, 2007 24.79 25.09 24.57 25.08 5,909,815 +0.37(+1.48%)
Jun 07, 2007 24.97 25.42 24.71 24.72 4,724,111 -0.65(-2.58%)
Jun 06, 2007 25.47 25.54 25.06 25.37 5,147,688 -0.09(-0.37%)
Jun 05, 2007 25.72 25.89 25.15 25.47 4,513,336 -0.28(-1.09%)
Jun 04, 2007 25.78 25.81 25.34 25.75 4,156,530 -0.03(-0.13%)
Jun 01, 2007 25.39 25.95 25.36 25.78 7,681,618 +0.45(+1.78%)
May 31, 2007 24.97 25.47 24.77 25.33 6,813,111 +0.34(+1.36%)
May 30, 2007 23.77 25.30 23.73 24.99 11,501,519 +1.27(+5.33%)
May 29, 2007 22.33 23.89 22.26 23.73 17,620,372 +0.59(+2.53%)
May 25, 2007 22.67 23.25 22.59 23.14 5,386,746 +0.52(+2.29%)
May 24, 2007 22.74 22.96 22.57 22.62 3,599,065 -0.08(-0.37%)
May 23, 2007 23.02 23.02 22.66 22.71 3,581,881 -0.31(-1.33%)
May 22, 2007 23.14 23.33 22.82 23.01 3,304,760 -0.25(-1.06%)
May 21, 2007 22.72 23.65 22.72 23.26 4,475,358 +0.53(+2.35%)
May 18, 2007 22.52 22.87 22.48 22.72 3,102,862 +0.34(+1.52%)
May 17, 2007 22.34 22.59 22.29 22.38 2,373,078 -0.08(-0.34%)
May 16, 2007 22.21 22.49 21.97 22.46 2,555,770 +0.35(+1.57%)
May 15, 2007 22.47 22.50 22.09 22.11 3,291,708 -0.35(-1.55%)
May 14, 2007 22.38 22.55 22.28 22.46 3,027,489 +0.11(+0.49%)
May 11, 2007 21.87 22.36 21.73 22.35 1,614,473 +0.47(+2.13%)
May 10, 2007 22.37 22.37 21.87 21.88 3,344,214 -0.54(-2.39%)
May 09, 2007 22.17 22.50 22.09 22.42 1,885,441 -0.03(-0.11%)
May 08, 2007 22.21 22.44 22.12 22.44 2,263,468 +0.16(+0.72%)
May 07, 2007 22.30 22.65 22.26 22.28 2,120,747 -0.01(-0.04%)
May 04, 2007 22.71 22.76 22.25 22.29 2,071,727 -0.44(-1.94%)
May 03, 2007 22.35 22.77 22.25 22.73 5,767,353 -0.22(-0.96%)
May 02, 2007 22.87 23.06 22.58 22.95 5,262,412 +0.21(+0.93%)
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.