Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2007 23.00 23.14 22.83 22.98 693,538 +0.24(+1.05%)
Aug 30, 2007 22.72 22.91 22.46 22.74 722,002 +0.02(+0.10%)
Aug 29, 2007 22.28 22.72 22.19 22.72 730,320 +0.52(+2.36%)
Aug 28, 2007 22.79 22.84 22.18 22.20 760,084 -0.72(-3.16%)
Aug 27, 2007 23.09 23.20 22.79 22.92 550,567 -0.12(-0.53%)
Aug 24, 2007 22.95 23.09 22.84 23.04 675,471 +0.15(+0.67%)
Aug 23, 2007 23.43 23.54 22.74 22.89 738,248 -0.36(-1.56%)
Aug 22, 2007 23.10 23.47 23.05 23.25 868,352 +0.36(+1.58%)
Aug 21, 2007 23.07 23.18 22.80 22.89 761,774 -0.18(-0.80%)
Aug 20, 2007 22.72 23.15 22.53 23.07 937,888 +0.35(+1.56%)
Aug 17, 2007 22.80 23.17 22.22 22.72 998,065 +0.58(+2.61%)
Aug 16, 2007 21.99 22.35 21.55 22.14 1,350,553 +0.15(+0.70%)
Aug 15, 2007 22.66 22.88 21.95 21.99 1,027,290 -0.82(-3.61%)
Aug 14, 2007 23.27 23.36 22.58 22.81 1,115,195 -0.36(-1.56%)
Aug 13, 2007 23.38 23.64 23.10 23.17 1,302,593 -0.13(-0.56%)
Aug 10, 2007 22.77 23.76 22.57 23.30 1,272,699 +0.42(+1.82%)
Aug 09, 2007 23.27 23.77 22.47 22.89 2,192,911 -0.30(-1.29%)
Aug 08, 2007 23.14 23.22 22.59 23.19 2,126,755 +0.71(+3.15%)
Aug 07, 2007 22.64 22.74 22.24 22.48 1,436,240 -0.25(-1.08%)
Aug 06, 2007 22.35 22.73 22.13 22.73 1,643,022 +0.45(+2.04%)
Aug 03, 2007 22.43 22.62 22.27 22.27 1,841,113 -0.35(-1.53%)
Aug 02, 2007 22.70 22.83 22.46 22.62 1,775,956 -0.06(-0.27%)
Aug 01, 2007 22.11 22.89 22.10 22.68 2,351,349 +0.01(+0.03%)
Jul 31, 2007 23.80 26.14 22.35 22.67 2,965,275 -1.53(-6.33%)
Jul 30, 2007 23.78 24.41 23.66 24.20 1,200,824 +0.55(+2.31%)
Jul 27, 2007 24.03 24.11 23.61 23.66 1,277,378 -0.42(-1.73%)
Jul 26, 2007 24.62 24.68 23.58 24.07 1,934,914 -0.75(-3.04%)
Jul 25, 2007 25.17 25.24 24.63 24.83 1,348,574 -0.23(-0.92%)
Jul 24, 2007 25.21 25.57 24.95 25.06 959,723 -0.26(-1.03%)
Jul 23, 2007 25.20 25.44 25.08 25.32 1,038,617 +0.27(+1.07%)
Jul 20, 2007 25.86 25.87 24.98 25.05 2,101,670 -0.89(-3.44%)
Jul 19, 2007 25.97 26.07 25.77 25.94 639,279 +0.09(+0.36%)
Jul 18, 2007 25.67 25.89 25.51 25.85 1,131,886 +0.04(+0.15%)
Jul 17, 2007 25.77 26.09 25.77 25.81 685,609 +0.02(+0.06%)
Jul 16, 2007 25.64 26.09 25.64 25.80 810,774 -0.37(-1.41%)
Jul 13, 2007 26.23 26.26 26.05 26.17 801,805 -0.18(-0.67%)
Jul 12, 2007 25.93 26.34 25.81 26.34 1,027,309 +0.54(+2.09%)
Jul 11, 2007 25.62 25.97 25.62 25.81 1,097,755 +0.21(+0.81%)
Jul 10, 2007 25.97 25.97 25.59 25.60 970,121 -0.52(-2.00%)
Jul 09, 2007 26.41 26.57 26.07 26.12 1,092,556 -0.31(-1.16%)
Jul 06, 2007 26.20 26.51 25.93 26.43 1,105,163 +0.17(+0.64%)
Jul 05, 2007 25.93 26.34 25.86 26.26 1,196,925 +0.37(+1.43%)
Jul 03, 2007 25.74 25.97 25.63 25.89 363,795 +0.15(+0.57%)
Jul 02, 2007 25.55 25.84 25.50 25.74 969,323 +0.22(+0.84%)
Jun 29, 2007 25.22 25.65 25.20 25.53 1,542,004 +0.32(+1.25%)
Jun 28, 2007 24.87 25.30 24.75 25.21 1,445,174 +0.35(+1.39%)
Jun 27, 2007 24.74 25.00 24.58 24.87 1,364,070 +0.04(+0.15%)
Jun 26, 2007 24.98 25.11 24.73 24.83 1,282,832 -0.12(-0.49%)
Jun 25, 2007 25.27 25.47 24.94 24.95 1,226,299 -0.28(-1.13%)
Jun 22, 2007 25.66 25.67 25.19 25.24 1,119,201 -0.42(-1.65%)
Jun 21, 2007 25.61 25.66 24.99 25.66 590,469 +0.05(+0.18%)
Jun 20, 2007 25.98 26.16 25.61 25.61 475,962 -0.30(-1.16%)
Jun 19, 2007 25.67 25.93 25.49 25.91 583,710 +0.15(+0.57%)
Jun 18, 2007 25.61 25.85 25.55 25.77 456,076 +0.14(+0.54%)
Jun 15, 2007 25.68 25.80 25.33 25.63 857,824 +0.36(+1.43%)
Jun 14, 2007 25.18 25.45 25.16 25.27 589,169 +0.12(+0.46%)
Jun 13, 2007 24.90 25.15 24.72 25.15 640,249 +0.43(+1.74%)
Jun 12, 2007 24.99 25.06 24.70 24.72 466,474 -0.27(-1.08%)
Jun 11, 2007 25.11 25.13 24.76 24.99 607,105 -0.17(-0.67%)
Jun 08, 2007 25.18 25.27 24.92 25.16 1,063,962 -0.02(-0.06%)
Jun 07, 2007 25.48 25.50 25.17 25.17 882,129 -0.31(-1.21%)
Jun 06, 2007 25.79 25.79 25.35 25.48 442,949 -0.31(-1.19%)
Jun 05, 2007 26.04 26.16 25.74 25.79 424,103 -0.38(-1.47%)
Jun 04, 2007 25.99 26.22 25.81 26.17 488,830 +0.18(+0.71%)
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.