Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2007 26.03 26.32 26.03 26.07 145,600 +0.36(+1.40%)
Aug 30, 2007 25.52 25.75 25.41 25.71 199,000 -0.06(-0.23%)
Aug 29, 2007 25.15 25.84 24.98 25.77 318,500 +0.93(+3.75%)
Aug 28, 2007 25.20 25.20 24.79 24.84 333,700 -0.58(-2.29%)
Aug 27, 2007 25.64 25.64 25.26 25.42 122,300 -0.25(-0.97%)
Aug 24, 2007 25.26 25.72 25.25 25.67 179,200 +0.52(+2.07%)
Aug 23, 2007 24.99 25.15 24.75 25.15 168,800 +0.45(+1.82%)
Aug 22, 2007 24.55 24.78 24.41 24.70 166,000 +0.54(+2.23%)
Aug 21, 2007 24.12 24.50 24.07 24.16 292,400 -0.21(-0.86%)
Aug 20, 2007 23.94 24.52 23.73 24.37 140,500 +0.15(+0.62%)
Aug 17, 2007 24.33 24.54 22.76 24.22 170,200 +0.59(+2.50%)
Aug 16, 2007 23.60 23.72 22.50 23.63 481,200 -0.43(-1.79%)
Aug 15, 2007 24.76 25.16 24.03 24.06 221,300 -0.82(-3.30%)
Aug 14, 2007 25.59 25.61 24.84 24.88 175,102 -0.57(-2.24%)
Aug 13, 2007 25.64 25.95 25.32 25.45 112,800 +0.35(+1.39%)
Aug 10, 2007 24.33 25.30 23.56 25.10 251,000 +0.49(+1.99%)
Aug 09, 2007 24.76 25.34 24.56 24.61 365,500 -0.93(-3.64%)
Aug 08, 2007 25.22 25.82 25.10 25.54 273,000 +0.53(+2.11%)
Aug 07, 2007 24.52 25.29 24.50 25.01 456,800 +0.48(+1.96%)
Aug 06, 2007 25.32 25.32 23.90 24.53 676,600 -0.46(-1.84%)
Aug 03, 2007 25.17 25.95 24.97 24.99 270,900 -0.96(-3.70%)
Aug 02, 2007 25.96 26.10 25.52 25.95 205,300 +0.12(+0.46%)
Aug 01, 2007 27.53 27.53 25.34 25.83 412,300 -0.81(-3.04%)
Jul 31, 2007 26.76 27.06 26.26 26.64 337,800 +0.23(+0.88%)
Jul 30, 2007 25.92 26.52 25.60 26.41 358,000 +0.28(+1.07%)
Jul 27, 2007 26.69 27.01 26.09 26.13 224,200 -0.55(-2.06%)
Jul 26, 2007 26.85 27.30 26.11 26.68 332,600 -0.72(-2.63%)
Jul 25, 2007 27.29 27.46 26.34 27.40 304,673 +0.37(+1.37%)
Jul 24, 2007 27.26 27.54 26.88 27.03 174,600 -0.74(-2.66%)
Jul 23, 2007 28.00 28.00 27.62 27.77 185,900 +0.34(+1.24%)
Jul 20, 2007 27.50 27.58 27.21 27.43 203,400 -0.02(-0.07%)
Jul 19, 2007 27.29 27.50 27.16 27.45 419,700 +0.43(+1.59%)
Jul 18, 2007 26.71 27.02 26.54 27.02 156,300 +0.33(+1.24%)
Jul 17, 2007 27.13 27.18 26.60 26.69 179,500 -0.23(-0.85%)
Jul 16, 2007 27.28 27.35 26.74 26.92 377,100 -0.26(-0.96%)
Jul 13, 2007 26.99 27.32 26.99 27.18 321,550 +0.04(+0.15%)
Jul 12, 2007 26.92 27.14 26.82 27.14 189,500 +0.42(+1.56%)
Jul 11, 2007 26.58 26.77 26.42 26.72 222,500 -0.18(-0.66%)
Jul 10, 2007 26.74 27.02 26.67 26.90 257,800 -0.07(-0.26%)
Jul 09, 2007 27.06 27.14 26.87 26.97 298,700 +0.08(+0.30%)
Jul 06, 2007 26.80 27.06 26.75 26.89 444,500 +0.30(+1.13%)
Jul 05, 2007 26.87 26.87 26.26 26.59 222,100 +0.04(+0.15%)
Jul 03, 2007 26.43 26.59 26.43 26.55 75,600 +0.12(+0.45%)
Jul 02, 2007 26.05 26.43 25.92 26.43 150,600 +0.71(+2.76%)
Jun 29, 2007 25.99 26.15 25.72 25.72 172,700 +0.08(+0.31%)
Jun 28, 2007 26.15 26.15 25.55 25.64 175,100 -0.30(-1.16%)
Jun 27, 2007 25.12 25.94 24.96 25.94 253,200 +0.52(+2.04%)
Jun 26, 2007 25.86 25.86 25.36 25.42 161,600 -0.47(-1.81%)
Jun 25, 2007 26.07 26.30 25.82 25.89 188,600 -0.52(-1.97%)
Jun 22, 2007 26.30 26.41 25.98 26.41 147,600 +0.10(+0.38%)
Jun 21, 2007 25.88 26.34 25.69 26.31 173,900 +0.62(+2.41%)
Jun 20, 2007 26.44 26.44 25.69 25.69 428,300 -0.64(-2.43%)
Jun 19, 2007 26.09 26.48 25.98 26.33 256,600 +0.03(+0.11%)
Jun 18, 2007 26.20 26.30 25.96 26.30 261,400 +0.24(+0.92%)
Jun 15, 2007 26.09 26.14 25.95 26.06 204,800 +0.26(+1.01%)
Jun 14, 2007 25.39 25.82 25.39 25.80 667,700 +0.23(+0.90%)
Jun 13, 2007 24.72 25.57 24.71 25.57 568,800 +1.04(+4.23%)
Jun 12, 2007 24.87 24.89 24.51 24.53 406,300 -0.35(-1.39%)
Jun 11, 2007 24.62 25.07 24.50 24.88 346,100 +0.15(+0.61%)
Jun 08, 2007 24.46 24.73 23.96 24.73 340,200 +0.20(+0.82%)
Jun 07, 2007 25.00 25.22 24.44 24.53 208,200 -0.58(-2.32%)
Jun 06, 2007 25.24 25.32 25.01 25.11 201,400 -0.51(-1.98%)
Jun 05, 2007 25.50 25.70 25.41 25.62 548,100 -0.05(-0.21%)
Jun 04, 2007 25.19 25.71 25.19 25.67 211,100 +0.53(+2.12%)
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.