Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Aug 01, 2007 25.30 25.33 24.80 25.23 252,400 -0.10(-0.39%)
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%)
May 01, 2007 25.56 25.65 25.33 25.50 48,600 -0.17(-0.66%)
Apr 30, 2007 26.01 26.05 25.63 25.67 94,000 -0.41(-1.57%)
Apr 27, 2007 26.00 26.12 25.92 26.08 43,200 -0.06(-0.23%)
Apr 26, 2007 26.14 26.19 25.99 26.14 72,300 +0.12(+0.46%)
Apr 25, 2007 25.97 26.53 25.85 26.02 55,600 +0.12(+0.46%)
Apr 24, 2007 25.99 25.99 25.75 25.90 81,700 -0.06(-0.23%)
Apr 23, 2007 25.86 26.01 25.85 25.96 76,500 +0.16(+0.62%)
Apr 20, 2007 25.82 25.93 25.65 25.80 92,600 +0.24(+0.94%)
Apr 19, 2007 25.55 25.65 25.35 25.56 43,100 -0.06(-0.23%)
Apr 18, 2007 25.55 25.70 25.40 25.62 136,700 -0.08(-0.31%)
Apr 17, 2007 25.68 26.28 25.59 25.70 72,300 +0.01(+0.04%)
Apr 16, 2007 25.65 25.79 25.50 25.69 153,400 +0.23(+0.90%)
Apr 13, 2007 25.44 25.46 25.28 25.46 146,800 +0.08(+0.32%)
Apr 12, 2007 25.28 25.39 25.17 25.38 64,800 +0.12(+0.48%)
Apr 11, 2007 25.54 25.54 25.19 25.26 97,900 -0.23(-0.90%)
Apr 10, 2007 25.51 25.61 25.41 25.49 122,800 +0.07(+0.28%)
Apr 09, 2007 25.55 25.55 25.34 25.42 207,100 +0.12(+0.47%)
Apr 05, 2007 25.28 25.33 25.15 25.30 219,700 +0.04(+0.16%)
Apr 04, 2007 25.25 25.27 25.11 25.26 266,000 +0.10(+0.40%)
Apr 03, 2007 25.06 25.22 25.06 25.16 211,100 +0.24(+0.96%)
Apr 02, 2007 24.83 24.95 24.73 24.92 55,300 +0.19(+0.77%)
Mar 30, 2007 24.75 24.90 24.60 24.73 42,300 +0.04(+0.16%)
Mar 29, 2007 24.80 24.87 24.45 24.69 61,800 +0.14(+0.57%)
Mar 28, 2007 24.65 24.73 24.51 24.55 48,200 -0.26(-1.05%)
Mar 27, 2007 24.88 24.88 24.74 24.81 96,200 -0.06(-0.24%)
Mar 26, 2007 25.00 25.01 24.61 24.87 97,700 -0.04(-0.16%)
Mar 23, 2007 24.87 24.97 24.85 24.91 86,700 +0.10(+0.40%)
Mar 22, 2007 24.95 26.58 24.71 24.81 161,200 +0.01(+0.04%)
Mar 21, 2007 24.47 24.84 24.37 24.80 246,200 +0.43(+1.76%)
Mar 20, 2007 24.21 24.39 24.16 24.37 51,900 +0.20(+0.83%)
Mar 19, 2007 24.04 24.17 23.94 24.17 30,200 +0.34(+1.43%)
Mar 16, 2007 24.02 24.03 23.73 23.83 49,500 -0.14(-0.58%)
Mar 15, 2007 23.90 24.01 23.80 23.97 21,100 +0.17(+0.71%)
Mar 14, 2007 23.82 23.82 23.43 23.80 38,100 +0.12(+0.51%)
Mar 13, 2007 24.26 24.25 23.68 23.68 49,400 -0.58(-2.39%)
Mar 12, 2007 24.02 24.31 24.02 24.26 66,900 +0.08(+0.33%)
Mar 09, 2007 24.25 24.25 24.05 24.18 40,500 +0.13(+0.54%)
Mar 08, 2007 24.05 24.26 24.00 24.05 82,600 +0.35(+1.48%)
Mar 07, 2007 23.69 23.93 23.65 23.70 136,400 +0.00(+0.00%)
Mar 06, 2007 23.50 23.79 23.42 23.70 45,800 +0.62(+2.69%)
Mar 05, 2007 23.30 23.47 23.08 23.08 44,000 -0.48(-2.04%)
Mar 02, 2007 23.90 23.97 23.52 23.56 94,300 -0.44(-1.83%)
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.