Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2007 25.39 25.52 24.55 24.60 5,300,003 -0.51(-2.03%)
Jul 30, 2007 24.84 25.26 24.54 25.11 5,294,485 +0.30(+1.20%)
Jul 27, 2007 24.94 25.15 24.62 24.81 9,555,978 -0.16(-0.62%)
Jul 26, 2007 25.01 25.38 24.61 24.97 7,708,216 -0.67(-2.60%)
Jul 25, 2007 25.48 25.87 25.19 25.63 6,477,332 +0.35(+1.40%)
Jul 24, 2007 25.65 26.06 25.12 25.28 10,261,600 -0.40(-1.57%)
Jul 23, 2007 25.85 25.98 25.65 25.68 4,367,309 +0.01(+0.06%)
Jul 20, 2007 26.04 26.14 25.50 25.67 5,694,174 -0.41(-1.58%)
Jul 19, 2007 26.13 26.28 25.93 26.08 6,780,958 +0.13(+0.49%)
Jul 18, 2007 25.88 26.30 25.61 25.95 7,603,165 -0.08(-0.30%)
Jul 17, 2007 25.81 26.28 25.33 26.03 8,984,475 +1.14(+4.59%)
Jul 16, 2007 24.89 25.14 24.84 24.89 3,035,768 -0.13(-0.54%)
Jul 13, 2007 24.81 25.24 24.72 25.02 3,859,844 +0.16(+0.63%)
Jul 12, 2007 24.33 24.89 24.19 24.87 3,235,369 +0.68(+2.81%)
Jul 11, 2007 24.02 24.21 23.89 24.19 3,826,549 +0.16(+0.68%)
Jul 10, 2007 24.41 24.43 24.02 24.02 3,997,060 -0.49(-2.00%)
Jul 09, 2007 24.66 24.71 24.46 24.51 4,153,538 -0.26(-1.03%)
Jul 06, 2007 24.85 24.87 24.62 24.77 2,077,015 -0.04(-0.17%)
Jul 05, 2007 25.00 25.00 24.68 24.81 2,436,230 -0.11(-0.43%)
Jul 03, 2007 24.88 25.09 24.79 24.92 1,048,607 +0.04(+0.14%)
Jul 02, 2007 24.49 24.88 24.48 24.88 4,009,870 +0.54(+2.21%)
Jun 29, 2007 24.78 24.81 24.21 24.34 4,293,117 -0.43(-1.75%)
Jun 28, 2007 24.75 24.92 24.53 24.77 3,425,870 -0.08(-0.31%)
Jun 27, 2007 24.63 24.87 24.48 24.85 2,690,798 +0.10(+0.40%)
Jun 26, 2007 24.82 24.94 24.64 24.75 2,662,561 +0.06(+0.23%)
Jun 25, 2007 24.85 25.11 24.60 24.70 2,354,872 -0.11(-0.46%)
Jun 22, 2007 25.21 25.21 24.77 24.81 3,528,543 -0.40(-1.60%)
Jun 21, 2007 25.26 25.30 24.97 25.21 2,147,110 -0.05(-0.20%)
Jun 20, 2007 25.77 25.77 25.23 25.26 3,193,445 -0.41(-1.60%)
Jun 19, 2007 25.58 25.78 25.50 25.67 2,350,763 +0.03(+0.11%)
Jun 18, 2007 25.57 25.72 25.55 25.65 1,739,379 +0.08(+0.31%)
Jun 15, 2007 25.46 25.74 25.46 25.57 3,294,990 +0.19(+0.75%)
Jun 14, 2007 25.32 25.50 25.21 25.38 2,458,937 +0.03(+0.11%)
Jun 13, 2007 25.01 25.38 24.95 25.35 2,907,427 +0.42(+1.68%)
Jun 12, 2007 25.21 25.30 24.89 24.93 3,674,514 -0.28(-1.12%)
Jun 11, 2007 25.13 25.26 24.99 25.21 3,079,503 +0.09(+0.34%)
Jun 08, 2007 24.90 25.14 24.83 25.13 2,988,099 +0.23(+0.94%)
Jun 07, 2007 25.18 25.18 24.89 24.89 4,259,102 -0.28(-1.13%)
Jun 06, 2007 25.43 25.43 25.16 25.18 3,942,620 -0.26(-1.00%)
Jun 05, 2007 25.60 25.70 25.37 25.43 3,470,860 -0.16(-0.61%)
Jun 04, 2007 25.67 25.67 25.50 25.59 3,299,386 -0.10(-0.39%)
Jun 01, 2007 25.25 25.88 25.25 25.69 4,575,644 +0.44(+1.74%)
May 31, 2007 25.39 25.43 25.18 25.25 3,272,142 -0.09(-0.34%)
May 30, 2007 25.32 25.41 25.13 25.33 2,648,771 +0.01(+0.06%)
May 29, 2007 25.36 25.40 25.25 25.32 2,957,353 -0.01(-0.03%)
May 25, 2007 25.29 25.39 25.14 25.33 2,259,726 +0.05(+0.20%)
May 24, 2007 25.46 25.57 25.25 25.28 3,324,889 -0.47(-1.82%)
May 23, 2007 25.87 25.92 25.75 25.75 3,158,045 -0.11(-0.44%)
May 22, 2007 25.92 25.92 25.61 25.86 3,689,040 -0.09(-0.33%)
May 21, 2007 25.99 26.09 25.88 25.94 3,222,075 -0.17(-0.65%)
May 18, 2007 26.16 26.19 26.06 26.11 2,562,033 +0.09(+0.33%)
May 17, 2007 26.02 26.23 26.01 26.03 2,741,570 +0.13(+0.49%)
May 16, 2007 25.61 25.92 25.65 25.90 2,100,286 +0.29(+1.14%)
May 15, 2007 25.70 25.92 25.55 25.61 3,809,343 -0.09(-0.33%)
May 14, 2007 25.98 25.98 25.64 25.70 2,892,054 -0.28(-1.09%)
May 11, 2007 25.99 26.09 25.75 25.98 3,328,133 +0.11(+0.44%)
May 10, 2007 26.11 26.19 25.87 25.87 3,799,934 -0.25(-0.95%)
May 09, 2007 25.83 26.21 25.76 26.11 3,257,898 +0.21(+0.79%)
May 08, 2007 25.82 25.98 25.79 25.91 1,979,137 -0.01(-0.03%)
May 07, 2007 25.77 25.94 25.71 25.92 2,200,123 +0.15(+0.58%)
May 04, 2007 25.82 25.87 25.71 25.77 2,672,946 +0.06(+0.25%)
May 03, 2007 25.69 25.84 25.41 25.70 3,686,551 +0.11(+0.44%)
May 02, 2007 25.26 25.60 25.24 25.59 3,506,550 +0.27(+1.06%)
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.