Historical Prices

Date Open High Low Close Volume Change (%)
Sep 28, 2007 30.94 30.99 30.40 30.57 8,700 -0.30(-0.97%)
Sep 27, 2007 30.35 30.94 30.35 30.87 26,800 +0.81(+2.69%)
Sep 26, 2007 30.44 30.51 29.69 30.06 29,700 -0.22(-0.73%)
Sep 25, 2007 30.35 30.41 30.15 30.28 52,400 -0.37(-1.21%)
Sep 24, 2007 30.77 31.00 30.46 30.65 28,300 -0.11(-0.36%)
Sep 21, 2007 30.94 31.04 30.59 30.76 80,000 +0.09(+0.29%)
Sep 20, 2007 30.43 30.87 30.27 30.67 27,300 +0.40(+1.32%)
Sep 19, 2007 30.28 30.38 29.96 30.27 21,100 -0.08(-0.26%)
Sep 18, 2007 29.85 30.38 29.76 30.35 8,400 +0.27(+0.90%)
Sep 17, 2007 29.60 30.08 29.60 30.08 23,400 +0.33(+1.11%)
Sep 14, 2007 29.83 29.93 29.64 29.75 14,600 +0.02(+0.07%)
Sep 13, 2007 29.71 29.86 29.55 29.73 4,900 +0.04(+0.13%)
Sep 12, 2007 29.39 29.87 29.27 29.69 14,100 +0.49(+1.68%)
Sep 11, 2007 29.02 29.20 28.80 29.20 9,400 +0.06(+0.21%)
Sep 10, 2007 28.56 29.28 28.56 29.14 4,800 +0.22(+0.76%)
Sep 07, 2007 28.73 28.98 28.58 28.92 56,100 +0.28(+0.98%)
Sep 06, 2007 28.83 28.83 28.44 28.64 110,800 +0.06(+0.21%)
Sep 05, 2007 28.56 28.60 28.39 28.58 7,000 -0.00(-0.00%)
Sep 04, 2007 28.31 28.62 28.31 28.58 15,300 +0.18(+0.64%)
Aug 31, 2007 28.40 28.40 28.15 28.40 10,900 +0.17(+0.60%)
Aug 30, 2007 28.16 28.25 28.00 28.23 6,600 -0.05(-0.18%)
Aug 29, 2007 28.13 28.32 28.13 28.28 7,300 +0.48(+1.73%)
Aug 28, 2007 27.97 27.97 27.73 27.80 21,700 -0.25(-0.89%)
Aug 27, 2007 27.66 28.13 27.43 28.05 124,600 +0.26(+0.94%)
Aug 24, 2007 27.60 27.83 27.54 27.79 4,600 +0.31(+1.13%)
Aug 23, 2007 27.42 27.61 27.25 27.48 56,100 +0.35(+1.29%)
Aug 22, 2007 27.32 27.42 27.05 27.13 16,100 -0.19(-0.70%)
Aug 21, 2007 27.69 27.96 27.25 27.32 10,700 -0.50(-1.80%)
Aug 20, 2007 27.81 27.82 27.54 27.82 39,900 -0.34(-1.21%)
Aug 17, 2007 27.91 28.25 27.91 28.16 158,500 +0.37(+1.33%)
Aug 16, 2007 27.83 28.01 27.46 27.79 27,600 -0.58(-2.04%)
Aug 15, 2007 28.23 28.71 28.23 28.37 7,600 +0.25(+0.89%)
Aug 14, 2007 28.10 28.21 27.67 28.12 26,800 +0.18(+0.64%)
Aug 13, 2007 28.39 28.46 27.92 27.94 9,800 -0.05(-0.18%)
Aug 10, 2007 27.72 28.09 27.58 27.99 29,700 +0.04(+0.14%)
Aug 09, 2007 27.72 28.20 26.77 27.95 26,100 -0.21(-0.75%)
Aug 08, 2007 27.91 28.32 27.91 28.16 51,800 +0.04(+0.14%)
Aug 07, 2007 27.88 28.30 27.83 28.12 12,900 -0.05(-0.18%)
Aug 06, 2007 28.49 28.80 27.95 28.17 221,800 -0.79(-2.73%)
Aug 03, 2007 29.01 29.34 28.94 28.96 58,100 -0.38(-1.29%)
Aug 02, 2007 29.14 29.34 29.01 29.34 9,400 +0.08(+0.27%)
Aug 01, 2007 29.32 29.55 28.80 29.26 35,900 -0.27(-0.91%)
Jul 31, 2007 29.12 29.55 29.09 29.53 24,900 +0.52(+1.79%)
Jul 30, 2007 29.23 29.26 28.90 29.01 15,600 -0.19(-0.65%)
Jul 27, 2007 29.06 29.37 28.96 29.20 22,800 +0.18(+0.62%)
Jul 26, 2007 29.43 29.55 28.33 29.02 19,300 -0.39(-1.33%)
Jul 25, 2007 28.91 29.41 28.61 29.41 75,100 +0.61(+2.12%)
Jul 24, 2007 28.93 28.98 28.70 28.80 13,000 -0.50(-1.71%)
Jul 23, 2007 29.13 29.30 29.04 29.30 29,600 -0.08(-0.27%)
Jul 20, 2007 29.50 29.60 29.38 29.38 13,800 -0.30(-1.01%)
Jul 19, 2007 29.41 29.68 29.27 29.68 36,600 +0.33(+1.12%)
Jul 18, 2007 28.98 29.43 28.87 29.35 27,900 +0.41(+1.42%)
Jul 17, 2007 29.03 29.25 28.71 28.94 43,400 -0.25(-0.86%)
Jul 16, 2007 29.58 29.58 29.11 29.19 41,700 -0.41(-1.39%)
Jul 13, 2007 29.60 29.64 29.49 29.60 19,400 +0.15(+0.51%)
Jul 12, 2007 29.74 29.83 29.31 29.45 39,300 -0.09(-0.30%)
Jul 11, 2007 29.66 29.74 29.46 29.54 95,300 -0.25(-0.84%)
Jul 10, 2007 29.42 29.84 29.42 29.79 144,600 +0.24(+0.81%)
Jul 09, 2007 29.46 29.63 29.46 29.55 34,600 +0.13(+0.44%)
Jul 06, 2007 29.38 29.46 29.29 29.42 45,100 +0.09(+0.31%)
Jul 05, 2007 29.34 29.38 28.90 29.33 12,000 +0.26(+0.89%)
Jul 03, 2007 29.01 29.13 29.01 29.07 2,900 +0.03(+0.10%)
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.