Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2007 20.25 20.46 20.15 20.31 253,932 +0.26(+1.30%)
Aug 30, 2007 19.59 20.20 19.59 20.05 225,690 +0.02(+0.08%)
Aug 29, 2007 19.97 20.06 19.59 20.03 246,655 +0.25(+1.27%)
Aug 28, 2007 19.79 19.99 19.63 19.78 256,564 -0.15(-0.76%)
Aug 27, 2007 20.01 20.01 19.73 19.93 222,986 -0.11(-0.54%)
Aug 24, 2007 19.92 20.20 19.73 20.04 188,911 +0.17(+0.84%)
Aug 23, 2007 20.28 20.41 19.84 19.87 224,166 -0.28(-1.37%)
Aug 22, 2007 20.00 20.33 19.77 20.15 255,026 +0.31(+1.56%)
Aug 21, 2007 19.53 19.96 19.47 19.84 553,152 +0.29(+1.46%)
Aug 20, 2007 19.44 19.88 19.29 19.55 339,323 +0.22(+1.13%)
Aug 17, 2007 19.94 20.06 19.29 19.33 579,594 +0.46(+2.44%)
Aug 16, 2007 18.18 19.39 18.08 18.87 593,515 +0.55(+3.02%)
Aug 15, 2007 19.20 19.53 18.20 18.32 555,043 -0.97(-5.04%)
Aug 14, 2007 19.97 19.97 18.94 19.29 939,037 -0.70(-3.48%)
Aug 13, 2007 20.85 21.29 19.72 19.99 844,165 -0.56(-2.73%)
Aug 10, 2007 21.50 21.84 20.13 20.55 1,177,710 -0.92(-4.30%)
Aug 09, 2007 20.52 21.94 20.40 21.47 2,428,417 +0.99(+4.83%)
Aug 08, 2007 19.29 21.20 19.29 20.48 2,538,765 +1.27(+6.59%)
Aug 07, 2007 20.97 21.50 19.15 19.22 5,135,781 -5.35(-21.78%)
Aug 06, 2007 23.12 24.73 22.65 24.57 859,847 +1.44(+6.24%)
Aug 03, 2007 23.21 24.18 23.07 23.12 331,553 -0.84(-3.50%)
Aug 02, 2007 23.43 24.06 23.43 23.96 334,625 +0.55(+2.33%)
Aug 01, 2007 23.82 23.82 23.07 23.42 616,402 -0.55(-2.28%)
Jul 31, 2007 24.57 24.86 23.95 23.96 268,912 -0.43(-1.75%)
Jul 30, 2007 24.64 24.64 24.06 24.39 226,302 -0.26(-1.05%)
Jul 27, 2007 24.84 25.58 24.52 24.65 418,517 -0.31(-1.24%)
Jul 26, 2007 24.95 25.30 24.33 24.96 430,032 -0.37(-1.46%)
Jul 25, 2007 25.09 25.61 24.89 25.33 324,090 +0.38(+1.51%)
Jul 24, 2007 25.67 25.78 24.73 24.95 264,012 -0.92(-3.57%)
Jul 23, 2007 26.34 26.34 25.72 25.87 260,920 -0.46(-1.75%)
Jul 20, 2007 26.63 26.70 25.92 26.34 555,096 -0.35(-1.32%)
Jul 19, 2007 26.24 26.85 26.13 26.69 509,955 +0.78(+3.01%)
Jul 18, 2007 25.37 25.96 25.37 25.91 317,493 +0.44(+1.75%)
Jul 17, 2007 25.26 25.59 25.10 25.46 196,682 +0.21(+0.83%)
Jul 16, 2007 25.45 25.49 25.12 25.25 203,180 -0.23(-0.92%)
Jul 13, 2007 25.43 25.61 25.30 25.49 125,013 +0.05(+0.20%)
Jul 12, 2007 25.12 25.46 25.02 25.44 259,022 +0.42(+1.68%)
Jul 11, 2007 24.73 25.06 24.57 25.02 179,670 +0.31(+1.26%)
Jul 10, 2007 25.20 25.32 24.71 24.71 195,977 -0.63(-2.48%)
Jul 09, 2007 25.49 25.64 25.23 25.34 256,841 -0.13(-0.53%)
Jul 06, 2007 25.00 25.64 24.94 25.47 183,485 +0.41(+1.64%)
Jul 05, 2007 25.13 25.34 24.86 25.06 236,056 +0.01(+0.03%)
Jul 03, 2007 24.81 25.37 24.75 25.05 183,198 +0.24(+0.98%)
Jul 02, 2007 24.59 24.88 24.16 24.81 316,711 +0.32(+1.30%)
Jun 29, 2007 24.69 24.94 24.29 24.49 332,975 -0.32(-1.28%)
Jun 28, 2007 24.88 25.13 24.75 24.81 160,178 -0.03(-0.13%)
Jun 27, 2007 24.57 24.85 24.45 24.84 303,378 +0.12(+0.47%)
Jun 26, 2007 25.11 25.13 24.68 24.73 237,621 -0.19(-0.77%)
Jun 25, 2007 25.30 25.45 24.71 24.92 377,468 -0.45(-1.79%)
Jun 22, 2007 25.37 25.65 25.13 25.37 417,795 +0.05(+0.20%)
Jun 21, 2007 25.51 25.51 24.87 25.32 337,300 -0.20(-0.79%)
Jun 20, 2007 26.04 26.16 25.39 25.52 366,865 -0.46(-1.78%)
Jun 19, 2007 25.84 26.16 25.73 25.98 382,841 -0.03(-0.10%)
Jun 18, 2007 25.56 26.06 25.46 26.01 320,246 +0.42(+1.64%)
Jun 15, 2007 25.95 25.95 25.51 25.59 488,120 +0.00(+0.00%)
Jun 14, 2007 25.25 25.69 25.17 25.59 435,182 +0.36(+1.43%)
Jun 13, 2007 25.02 25.31 24.79 25.23 364,957 +0.23(+0.91%)
Jun 12, 2007 25.21 25.21 24.68 25.00 265,878 -0.30(-1.19%)
Jun 11, 2007 25.39 25.76 25.03 25.30 193,928 -0.08(-0.33%)
Jun 08, 2007 24.84 25.48 24.74 25.39 225,943 +0.44(+1.75%)
Jun 07, 2007 25.22 25.38 24.77 24.95 353,082 -0.44(-1.72%)
Jun 06, 2007 25.35 25.59 25.16 25.39 343,348 -0.16(-0.62%)
Jun 05, 2007 25.67 25.78 25.16 25.55 353,043 -0.32(-1.23%)
Jun 04, 2007 25.67 25.98 25.44 25.87 375,800 +0.06(+0.23%)
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.