Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2007 27.55 27.77 27.32 27.77 36,600 +0.39(+1.42%)
Oct 30, 2007 27.64 27.70 27.34 27.38 66,500 -0.42(-1.51%)
Oct 29, 2007 27.68 27.85 27.65 27.80 32,200 +0.23(+0.83%)
Oct 26, 2007 27.60 27.60 27.35 27.57 19,700 +0.33(+1.21%)
Oct 25, 2007 27.12 27.32 26.97 27.24 43,300 +0.06(+0.22%)
Oct 24, 2007 27.15 27.23 26.67 27.18 40,300 -0.02(-0.07%)
Oct 23, 2007 26.90 27.25 26.89 27.20 87,800 +0.42(+1.57%)
Oct 22, 2007 26.12 26.80 26.12 26.78 81,700 +0.10(+0.37%)
Oct 19, 2007 27.47 27.47 26.68 26.68 61,200 -0.89(-3.23%)
Oct 18, 2007 27.44 27.63 27.37 27.57 32,800 +0.07(+0.25%)
Oct 17, 2007 27.71 27.71 27.20 27.50 37,500 +0.06(+0.22%)
Oct 16, 2007 27.50 27.50 27.32 27.44 30,000 -0.23(-0.83%)
Oct 15, 2007 27.97 27.97 27.39 27.67 58,100 -0.12(-0.43%)
Oct 12, 2007 27.45 27.82 27.45 27.79 48,900 +0.35(+1.28%)
Oct 11, 2007 27.98 28.00 27.36 27.44 63,400 -0.28(-1.01%)
Oct 10, 2007 27.68 27.77 27.47 27.72 60,800 +0.04(+0.14%)
Oct 09, 2007 27.40 27.68 27.34 27.68 123,200 +0.35(+1.28%)
Oct 08, 2007 27.27 27.35 27.22 27.33 51,300 +0.05(+0.18%)
Oct 05, 2007 27.20 27.35 27.09 27.28 50,100 +0.33(+1.22%)
Oct 04, 2007 26.83 26.95 26.71 26.95 420,300 +0.12(+0.46%)
Oct 03, 2007 26.85 26.99 26.80 26.83 50,000 -0.24(-0.90%)
Oct 02, 2007 27.05 27.17 26.94 27.07 53,700 -0.01(-0.04%)
Oct 01, 2007 26.85 27.15 26.85 27.08 26,900 +0.39(+1.46%)
Sep 28, 2007 26.60 26.89 26.58 26.69 61,800 -0.08(-0.30%)
Sep 27, 2007 26.80 26.80 26.59 26.77 39,300 +0.23(+0.87%)
Sep 26, 2007 26.45 26.57 26.36 26.54 63,500 +0.24(+0.91%)
Sep 25, 2007 26.08 26.30 26.03 26.30 64,200 +0.02(+0.08%)
Sep 24, 2007 26.35 26.66 26.23 26.28 35,500 -0.05(-0.19%)
Sep 21, 2007 26.30 26.42 26.26 26.33 43,900 +0.12(+0.46%)
Sep 20, 2007 26.24 26.39 26.17 26.21 35,600 -0.13(-0.49%)
Sep 19, 2007 26.47 26.63 26.21 26.34 148,500 +0.23(+0.88%)
Sep 18, 2007 25.36 27.20 25.29 26.11 186,700 +0.82(+3.24%)
Sep 17, 2007 25.22 25.38 25.22 25.29 20,800 -0.12(-0.47%)
Sep 14, 2007 25.15 25.41 25.00 25.41 24,000 +0.21(+0.83%)
Sep 13, 2007 25.20 25.36 25.06 25.20 129,400 +0.22(+0.88%)
Sep 12, 2007 24.87 25.14 24.87 24.98 32,700 -0.03(-0.12%)
Sep 11, 2007 24.95 25.07 24.79 25.01 37,000 +0.26(+1.05%)
Sep 10, 2007 25.00 25.03 24.47 24.75 60,600 -0.24(-0.96%)
Sep 07, 2007 25.01 25.20 24.83 24.99 58,300 -0.42(-1.65%)
Sep 06, 2007 25.60 25.60 25.26 25.41 160,200 +0.05(+0.20%)
Sep 05, 2007 25.58 25.58 25.20 25.36 219,400 -0.21(-0.82%)
Sep 04, 2007 25.24 25.75 25.23 25.57 86,900 +0.28(+1.11%)
Aug 31, 2007 25.17 25.39 25.10 25.29 125,500 +0.45(+1.81%)
Aug 30, 2007 24.62 25.05 24.62 24.84 84,300 -0.04(-0.16%)
Aug 29, 2007 24.46 25.00 24.45 24.88 77,300 +0.57(+2.34%)
Aug 28, 2007 24.90 24.90 24.28 24.31 135,100 -0.70(-2.80%)
Aug 27, 2007 25.25 25.25 24.95 25.01 158,800 -0.22(-0.87%)
Aug 24, 2007 24.94 25.26 24.80 25.23 136,800 +0.40(+1.61%)
Aug 23, 2007 25.12 25.34 24.63 24.83 263,200 -0.13(-0.52%)
Aug 22, 2007 24.74 25.00 24.69 24.96 148,500 +0.64(+2.63%)
Aug 21, 2007 24.09 24.39 24.08 24.32 73,600 +0.09(+0.37%)
Aug 20, 2007 24.25 24.32 23.88 24.23 58,900 +0.18(+0.75%)
Aug 17, 2007 24.24 24.60 23.59 24.05 97,000 +0.22(+0.92%)
Aug 16, 2007 23.40 23.85 22.05 23.83 252,300 +0.19(+0.80%)
Aug 15, 2007 24.10 24.53 23.63 23.64 150,600 -0.68(-2.80%)
Aug 14, 2007 25.10 25.13 24.32 24.32 64,700 -0.60(-2.41%)
Aug 13, 2007 25.10 25.34 24.92 24.92 55,800 +0.22(+0.89%)
Aug 10, 2007 24.08 24.84 24.05 24.70 74,200 +0.06(+0.24%)
Aug 09, 2007 24.86 25.14 24.16 24.64 866,000 -0.66(-2.61%)
Aug 08, 2007 25.22 25.63 25.12 25.30 131,100 +0.22(+0.88%)
Aug 07, 2007 24.87 25.20 24.85 25.08 24,400 +0.18(+0.72%)
Aug 06, 2007 24.75 24.92 24.07 24.90 228,700 +0.07(+0.28%)
Aug 03, 2007 25.06 25.52 24.83 24.83 35,300 -0.69(-2.70%)
Aug 02, 2007 25.35 25.58 25.26 25.52 25,300 +0.29(+1.15%)
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.