Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2007 25.95 26.07 25.33 25.33 214,400 -0.29(-1.13%)
Jul 30, 2007 25.30 25.71 25.19 25.62 47,800 +0.43(+1.71%)
Jul 27, 2007 25.50 25.71 25.09 25.19 82,700 -0.31(-1.22%)
Jul 26, 2007 26.00 26.00 25.07 25.50 199,400 -0.71(-2.71%)
Jul 25, 2007 26.51 26.59 25.90 26.21 83,800 -0.19(-0.72%)
Jul 24, 2007 26.78 26.85 26.32 26.40 79,800 -0.69(-2.55%)
Jul 23, 2007 27.28 27.28 27.05 27.09 35,300 -0.02(-0.07%)
Jul 20, 2007 27.52 27.52 26.99 27.11 51,600 -0.35(-1.27%)
Jul 19, 2007 27.35 27.48 27.33 27.46 42,400 +0.20(+0.73%)
Jul 18, 2007 27.14 27.26 26.96 27.26 42,700 +0.04(+0.15%)
Jul 17, 2007 27.45 27.45 27.18 27.22 147,700 -0.02(-0.07%)
Jul 16, 2007 27.55 27.55 27.20 27.24 128,400 -0.22(-0.80%)
Jul 13, 2007 27.42 27.48 27.29 27.46 57,900 +0.16(+0.59%)
Jul 12, 2007 27.07 27.31 27.07 27.30 177,500 +0.43(+1.60%)
Jul 11, 2007 26.54 26.88 26.54 26.87 151,700 +0.21(+0.79%)
Jul 10, 2007 27.00 27.00 26.61 26.66 70,700 -0.36(-1.33%)
Jul 09, 2007 26.98 27.08 26.89 27.02 30,000 +0.12(+0.45%)
Jul 06, 2007 26.75 26.90 26.41 26.90 378,200 +0.20(+0.75%)
Jul 05, 2007 26.75 26.75 26.51 26.70 49,800 +0.14(+0.53%)
Jul 03, 2007 26.50 26.64 26.50 26.56 13,100 +0.12(+0.45%)
Jul 02, 2007 26.10 26.44 26.10 26.44 41,300 +0.44(+1.69%)
Jun 29, 2007 26.24 26.30 25.87 26.00 104,900 -0.08(-0.31%)
Jun 28, 2007 26.11 26.23 25.99 26.08 68,700 +0.05(+0.19%)
Jun 27, 2007 25.50 26.03 25.14 26.03 77,300 +0.36(+1.40%)
Jun 26, 2007 26.06 26.06 25.67 25.67 30,000 -0.21(-0.81%)
Jun 25, 2007 26.19 26.22 25.82 25.88 55,300 -0.22(-0.84%)
Jun 22, 2007 26.35 26.35 26.00 26.10 38,800 -0.19(-0.72%)
Jun 21, 2007 26.08 26.32 26.00 26.29 58,900 +0.12(+0.46%)
Jun 20, 2007 26.57 26.70 26.17 26.17 59,300 -0.48(-1.80%)
Jun 19, 2007 26.45 26.65 26.40 26.65 67,700 +0.09(+0.34%)
Jun 18, 2007 26.72 26.93 26.50 26.56 706,300 +0.00(+0.00%)
Jun 15, 2007 26.60 26.63 26.47 26.56 192,500 +0.23(+0.87%)
Jun 14, 2007 26.20 26.48 26.20 26.33 54,000 +0.22(+0.84%)
Jun 13, 2007 25.89 26.11 25.80 26.11 73,100 +0.41(+1.60%)
Jun 12, 2007 25.88 26.00 25.67 25.70 33,200 -0.32(-1.23%)
Jun 11, 2007 25.97 26.14 25.92 26.02 54,500 -0.08(-0.31%)
Jun 08, 2007 25.71 26.10 25.62 26.10 96,100 +0.30(+1.16%)
Jun 07, 2007 26.36 26.40 25.80 25.80 50,700 -0.60(-2.27%)
Jun 06, 2007 26.61 26.70 26.31 26.40 61,000 -0.44(-1.64%)
Jun 05, 2007 27.00 27.00 26.67 26.84 84,600 -0.10(-0.37%)
Jun 04, 2007 26.93 27.00 26.79 26.94 79,800 +0.08(+0.30%)
Jun 01, 2007 27.00 27.01 26.81 26.86 84,400 +0.09(+0.34%)
May 31, 2007 26.81 26.88 26.67 26.77 57,300 +0.09(+0.34%)
May 30, 2007 26.05 26.68 26.05 26.68 108,800 +0.40(+1.52%)
May 29, 2007 26.32 26.32 26.15 26.28 44,400 +0.14(+0.54%)
May 25, 2007 26.07 26.49 26.01 26.14 38,200 +0.19(+0.73%)
May 24, 2007 26.44 26.60 25.86 25.95 87,900 -0.45(-1.70%)
May 23, 2007 26.51 26.68 26.40 26.40 43,800 -0.03(-0.11%)
May 22, 2007 26.55 26.56 26.39 26.43 92,200 -0.01(-0.04%)
May 21, 2007 26.35 26.90 26.28 26.44 114,500 +0.19(+0.72%)
May 18, 2007 26.22 26.32 26.04 26.25 32,800 +0.12(+0.46%)
May 17, 2007 26.10 26.20 25.99 26.13 36,700 -0.02(-0.08%)
May 16, 2007 26.24 26.24 25.95 26.15 76,300 +0.04(+0.15%)
May 15, 2007 26.30 26.42 26.04 26.11 64,300 -0.14(-0.53%)
May 14, 2007 26.43 26.43 26.17 26.25 29,400 -0.07(-0.27%)
May 11, 2007 25.90 26.33 25.90 26.32 45,900 +0.35(+1.35%)
May 10, 2007 26.32 26.32 25.90 25.97 83,900 -0.46(-1.74%)
May 09, 2007 26.10 26.45 26.09 26.43 61,600 +0.34(+1.30%)
May 08, 2007 26.00 26.11 25.75 26.09 103,000 +0.03(+0.12%)
May 07, 2007 26.17 26.17 25.98 26.06 65,900 +0.02(+0.08%)
May 04, 2007 26.00 26.60 25.94 26.04 34,100 +0.11(+0.42%)
May 03, 2007 26.05 26.05 25.83 25.93 73,400 -0.08(-0.31%)
May 02, 2007 25.53 26.07 25.53 26.01 62,800 +0.51(+2.00%)
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.