Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2007 27.85 28.61 27.70 28.38 535,541 +1.11(+4.08%)
Aug 30, 2007 26.96 27.56 26.81 27.27 236,014 +0.00(+0.00%)
Aug 29, 2007 26.98 27.29 26.73 27.27 255,820 +0.50(+1.86%)
Aug 28, 2007 27.16 27.37 26.67 26.77 277,618 -0.54(-1.99%)
Aug 27, 2007 27.16 27.50 27.02 27.31 505,445 -0.05(-0.17%)
Aug 24, 2007 27.50 27.78 27.01 27.36 768,568 -0.14(-0.53%)
Aug 23, 2007 28.61 28.84 27.43 27.50 432,195 -1.11(-3.88%)
Aug 22, 2007 28.53 29.27 28.45 28.61 264,562 +0.30(+1.05%)
Aug 21, 2007 28.26 28.58 27.82 28.31 418,142 -0.12(-0.41%)
Aug 20, 2007 28.89 29.39 27.90 28.43 409,844 -0.28(-0.98%)
Aug 17, 2007 28.76 29.68 28.02 28.71 603,148 +1.32(+4.82%)
Aug 16, 2007 27.22 27.92 26.25 27.39 688,901 +0.04(+0.13%)
Aug 15, 2007 27.62 28.61 27.32 27.36 377,424 -0.39(-1.40%)
Aug 14, 2007 29.25 29.42 27.64 27.75 432,969 -1.64(-5.57%)
Aug 13, 2007 29.90 30.12 29.28 29.38 425,113 -0.40(-1.34%)
Aug 10, 2007 30.28 31.59 29.26 29.78 1,747,149 -0.68(-2.23%)
Aug 09, 2007 28.74 31.58 28.02 30.46 1,610,387 +1.43(+4.92%)
Aug 08, 2007 28.29 31.12 28.17 29.03 1,301,786 +1.22(+4.39%)
Aug 07, 2007 26.67 28.03 26.48 27.81 781,182 +1.14(+4.27%)
Aug 06, 2007 26.53 26.75 25.50 26.67 1,135,923 +0.70(+2.68%)
Aug 03, 2007 26.34 26.96 25.92 25.97 638,998 -0.99(-3.65%)
Aug 02, 2007 26.65 27.29 26.43 26.96 403,647 +0.41(+1.53%)
Aug 01, 2007 26.82 27.28 25.91 26.55 568,847 -0.41(-1.51%)
Jul 31, 2007 27.72 28.12 26.94 26.96 602,816 -0.42(-1.55%)
Jul 30, 2007 26.32 27.81 26.32 27.38 797,669 +0.36(+1.34%)
Jul 27, 2007 26.88 27.72 26.58 27.02 607,684 +0.15(+0.57%)
Jul 26, 2007 26.71 27.19 26.31 26.87 777,309 -0.52(-1.88%)
Jul 25, 2007 27.86 28.13 27.03 27.38 769,121 -0.17(-0.62%)
Jul 24, 2007 28.50 28.73 27.43 27.56 957,225 -1.29(-4.48%)
Jul 23, 2007 29.67 29.72 28.80 28.85 689,454 -0.77(-2.59%)
Jul 20, 2007 30.57 30.57 29.45 29.62 562,097 -1.01(-3.31%)
Jul 19, 2007 30.55 30.89 30.52 30.63 604,365 +0.25(+0.83%)
Jul 18, 2007 30.77 30.91 30.13 30.38 286,249 -0.65(-2.10%)
Jul 17, 2007 30.98 31.33 30.90 31.03 592,194 +0.21(+0.67%)
Jul 16, 2007 31.33 31.50 30.44 30.82 635,900 -0.69(-2.18%)
Jul 13, 2007 31.17 31.54 30.92 31.50 392,472 +0.26(+0.84%)
Jul 12, 2007 30.86 31.27 30.73 31.24 632,470 +0.79(+2.58%)
Jul 11, 2007 30.79 31.32 29.83 30.46 693,437 -0.29(-0.94%)
Jul 10, 2007 30.91 31.41 30.59 30.75 541,959 -0.48(-1.53%)
Jul 09, 2007 31.41 31.46 31.07 31.22 414,380 -0.09(-0.29%)
Jul 06, 2007 30.97 31.48 30.85 31.32 217,646 +0.45(+1.46%)
Jul 05, 2007 30.64 31.12 30.64 30.86 278,282 +0.34(+1.13%)
Jul 03, 2007 30.83 30.85 30.20 30.52 181,353 -0.31(-1.00%)
Jul 02, 2007 30.07 30.84 29.97 30.83 308,268 +0.99(+3.33%)
Jun 29, 2007 30.18 30.30 29.82 29.83 348,212 -0.16(-0.54%)
Jun 28, 2007 30.25 30.28 29.82 30.00 403,647 -0.19(-0.63%)
Jun 27, 2007 29.82 30.20 29.38 30.19 337,922 +0.14(+0.45%)
Jun 26, 2007 29.91 30.34 29.31 30.05 336,262 +0.33(+1.09%)
Jun 25, 2007 29.91 30.27 29.37 29.72 309,928 -0.23(-0.75%)
Jun 22, 2007 30.31 30.64 29.79 29.95 230,592 -0.36(-1.19%)
Jun 21, 2007 30.08 30.48 29.68 30.31 268,213 +0.14(+0.45%)
Jun 20, 2007 30.10 31.09 30.10 30.18 378,973 -0.69(-2.23%)
Jun 19, 2007 31.26 31.29 30.65 30.86 397,894 -0.40(-1.27%)
Jun 18, 2007 30.64 31.48 30.59 31.26 480,438 +0.84(+2.76%)
Jun 15, 2007 29.82 31.33 29.82 30.42 547,713 +0.67(+2.25%)
Jun 14, 2007 29.54 30.09 29.54 29.75 219,859 +0.21(+0.70%)
Jun 13, 2007 29.28 29.57 29.06 29.54 347,770 +0.34(+1.18%)
Jun 12, 2007 29.16 29.62 29.03 29.20 374,989 -0.25(-0.86%)
Jun 11, 2007 29.53 29.56 29.24 29.45 219,638 -0.22(-0.73%)
Jun 08, 2007 28.73 29.72 28.72 29.67 308,268 +0.87(+3.01%)
Jun 07, 2007 29.30 29.50 28.69 28.80 313,579 -0.68(-2.30%)
Jun 06, 2007 29.70 29.90 29.21 29.48 283,151 -0.33(-1.12%)
Jun 05, 2007 30.00 30.00 29.50 29.82 197,066 -0.35(-1.17%)
Jun 04, 2007 30.15 30.52 30.00 30.17 304,285 -0.05(-0.18%)
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.