Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2007 25.59 25.74 24.99 25.00 7,373,092 -0.48(-1.88%)
Jul 30, 2007 25.06 25.57 25.00 25.48 6,446,414 +0.42(+1.68%)
Jul 27, 2007 25.42 25.92 25.04 25.06 7,190,737 -0.40(-1.57%)
Jul 26, 2007 25.69 25.82 25.05 25.46 10,427,650 -0.39(-1.51%)
Jul 25, 2007 26.73 26.80 25.59 25.85 12,618,327 -0.73(-2.75%)
Jul 24, 2007 26.70 27.04 26.50 26.58 7,342,899 -0.14(-0.52%)
Jul 23, 2007 27.44 27.47 26.67 26.72 8,257,795 -0.54(-1.98%)
Jul 20, 2007 27.69 28.15 27.00 27.26 15,846,279 -1.44(-5.02%)
Jul 19, 2007 28.71 28.91 27.92 28.70 9,053,307 +0.39(+1.38%)
Jul 18, 2007 28.47 28.49 27.95 28.31 6,372,911 -0.25(-0.88%)
Jul 17, 2007 28.05 29.00 28.03 28.56 8,204,317 +0.56(+2.00%)
Jul 16, 2007 28.03 28.10 27.79 28.00 2,683,607 -0.10(-0.36%)
Jul 13, 2007 28.18 28.31 27.87 28.10 3,603,710 -0.22(-0.78%)
Jul 12, 2007 27.57 28.33 27.53 28.32 5,055,416 +0.76(+2.76%)
Jul 11, 2007 27.40 27.62 27.26 27.56 4,337,568 +0.15(+0.55%)
Jul 10, 2007 27.70 27.82 27.39 27.41 6,147,079 -0.46(-1.65%)
Jul 09, 2007 27.99 28.22 27.84 27.87 8,127,785 +0.36(+1.31%)
Jul 06, 2007 27.20 27.60 27.05 27.51 4,247,108 +0.28(+1.03%)
Jul 05, 2007 26.75 27.41 26.75 27.23 6,213,225 +0.53(+1.99%)
Jul 03, 2007 26.92 27.06 26.68 26.70 2,874,636 -0.27(-1.00%)
Jul 02, 2007 26.83 27.24 26.81 26.97 2,983,267 +0.20(+0.75%)
Jun 29, 2007 27.03 27.14 26.64 26.77 4,264,558 -0.18(-0.67%)
Jun 28, 2007 27.06 27.17 26.88 26.95 5,206,839 -0.20(-0.74%)
Jun 27, 2007 26.43 27.19 26.41 27.15 5,041,619 +0.60(+2.26%)
Jun 26, 2007 26.90 26.90 26.31 26.55 5,920,533 -0.13(-0.49%)
Jun 25, 2007 26.86 27.15 26.50 26.68 6,026,734 -0.32(-1.19%)
Jun 22, 2007 27.47 27.57 26.92 27.00 9,140,993 -0.79(-2.84%)
Jun 21, 2007 27.15 28.00 27.04 27.79 6,374,633 +0.71(+2.62%)
Jun 20, 2007 27.01 27.45 26.99 27.08 5,637,600 +0.08(+0.30%)
Jun 19, 2007 27.37 27.41 26.99 27.00 6,358,500 -0.52(-1.89%)
Jun 18, 2007 27.42 27.74 27.33 27.52 3,852,500 +0.00(+0.00%)
Jun 15, 2007 27.78 27.79 27.44 27.52 14,302,400 +0.02(+0.07%)
Jun 14, 2007 27.35 27.65 27.32 27.50 4,375,700 +0.10(+0.36%)
Jun 13, 2007 27.10 27.43 26.97 27.40 4,990,000 +0.34(+1.26%)
Jun 12, 2007 27.34 27.35 26.95 27.06 6,681,800 -0.27(-0.99%)
Jun 11, 2007 27.53 27.89 27.24 27.33 3,714,018 -0.20(-0.73%)
Jun 08, 2007 27.20 27.56 27.00 27.53 7,608,028 +0.06(+0.22%)
Jun 07, 2007 27.90 28.12 27.47 27.47 5,900,906 -0.43(-1.54%)
Jun 06, 2007 28.02 28.57 27.90 27.90 6,061,226 -0.03(-0.11%)
Jun 05, 2007 28.16 28.20 27.67 27.93 6,834,754 -0.24(-0.85%)
Jun 04, 2007 27.85 28.48 27.85 28.17 4,664,757 +0.09(+0.32%)
Jun 01, 2007 28.54 28.79 28.05 28.08 4,075,229 -0.40(-1.40%)
May 31, 2007 28.21 28.52 28.20 28.48 6,967,941 +0.36(+1.28%)
May 30, 2007 27.95 28.12 27.70 28.12 5,278,035 +0.05(+0.18%)
May 29, 2007 27.86 28.33 27.77 28.07 5,061,518 +0.23(+0.83%)
May 25, 2007 27.80 28.20 27.67 27.84 5,643,510 -0.16(-0.57%)
May 24, 2007 28.74 28.82 27.92 28.00 6,280,331 -0.70(-2.44%)
May 23, 2007 29.00 29.16 28.51 28.70 8,073,509 -0.54(-1.85%)
May 22, 2007 29.02 29.47 28.73 29.24 4,078,981 +0.19(+0.65%)
May 21, 2007 29.24 29.58 28.89 29.05 4,569,844 -0.21(-0.72%)
May 18, 2007 29.55 29.79 28.75 29.26 6,150,937 -0.16(-0.54%)
May 17, 2007 29.82 29.88 29.30 29.42 3,566,595 -0.38(-1.28%)
May 16, 2007 29.92 30.03 29.60 29.80 4,847,895 -0.14(-0.47%)
May 15, 2007 29.91 30.34 29.65 29.94 7,295,164 -0.07(-0.23%)
May 14, 2007 30.08 30.36 29.88 30.01 7,682,777 +0.06(+0.20%)
May 11, 2007 29.88 30.09 29.57 29.95 3,289,022 +0.30(+1.01%)
May 10, 2007 30.07 30.24 29.51 29.65 6,294,255 -0.44(-1.46%)
May 09, 2007 29.61 30.18 29.45 30.09 4,798,070 +0.27(+0.91%)
May 08, 2007 29.56 29.89 29.33 29.82 3,246,685 +0.15(+0.51%)
May 07, 2007 30.00 30.06 29.61 29.67 2,571,164 -0.25(-0.84%)
May 04, 2007 29.86 29.99 29.63 29.92 3,267,097 +0.29(+0.98%)
May 03, 2007 29.98 29.99 29.56 29.63 4,339,201 -0.27(-0.90%)
May 02, 2007 29.74 30.08 29.52 29.90 6,243,584 +0.37(+1.25%)
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.