Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2007 28.48 28.61 27.79 27.83 1,240,839 -0.65(-2.28%)
Jul 30, 2007 28.09 28.52 27.82 28.48 1,553,776 +0.53(+1.90%)
Jul 27, 2007 27.72 28.30 26.53 27.95 2,967,966 +1.74(+6.64%)
Jul 26, 2007 27.00 27.24 26.20 26.21 1,042,908 -0.92(-3.39%)
Jul 25, 2007 27.16 27.53 26.92 27.13 1,005,319 +0.28(+1.04%)
Jul 24, 2007 27.16 27.30 26.80 26.85 881,100 -0.16(-0.59%)
Jul 23, 2007 26.96 27.10 26.91 27.01 857,600 +0.23(+0.86%)
Jul 20, 2007 26.98 27.07 26.76 26.78 713,200 -0.21(-0.78%)
Jul 19, 2007 27.20 27.30 26.96 26.99 580,500 -0.16(-0.59%)
Jul 18, 2007 26.32 27.25 26.32 27.15 629,400 -0.13(-0.48%)
Jul 17, 2007 27.23 27.34 27.10 27.28 473,300 +0.00(+0.00%)
Jul 16, 2007 27.36 27.52 27.20 27.28 388,200 -0.08(-0.29%)
Jul 13, 2007 27.60 27.73 27.36 27.36 558,100 -0.31(-1.12%)
Jul 12, 2007 27.32 27.67 27.20 27.67 518,400 +0.47(+1.73%)
Jul 11, 2007 26.94 27.27 26.92 27.20 510,000 +0.29(+1.08%)
Jul 10, 2007 26.96 27.14 26.85 26.91 677,615 -0.11(-0.41%)
Jul 09, 2007 27.30 27.30 26.91 27.02 328,900 -0.30(-1.10%)
Jul 06, 2007 26.99 27.37 26.89 27.32 570,200 +0.34(+1.26%)
Jul 05, 2007 26.70 27.04 26.65 26.98 779,600 +0.27(+1.01%)
Jul 03, 2007 26.47 26.76 26.47 26.71 452,400 +0.25(+0.94%)
Jul 02, 2007 26.06 26.52 26.07 26.46 1,129,200 +0.40(+1.53%)
Jun 29, 2007 25.86 26.25 25.86 26.06 1,280,700 +0.21(+0.81%)
Jun 28, 2007 25.64 25.99 25.57 25.85 805,583 +0.21(+0.82%)
Jun 27, 2007 25.70 25.78 25.41 25.64 1,181,700 -0.15(-0.58%)
Jun 26, 2007 25.88 26.11 25.79 25.79 817,665 -0.09(-0.35%)
Jun 25, 2007 26.15 26.21 25.78 25.88 630,000 -0.26(-0.99%)
Jun 22, 2007 26.44 26.44 26.09 26.14 752,080 -0.30(-1.13%)
Jun 21, 2007 26.39 26.55 26.32 26.44 774,600 +0.05(+0.19%)
Jun 20, 2007 26.70 26.74 26.39 26.39 429,700 -0.27(-1.01%)
Jun 19, 2007 26.66 26.75 26.51 26.66 572,800 +0.00(+0.00%)
Jun 18, 2007 26.84 26.89 26.65 26.66 466,000 -0.17(-0.63%)
Jun 15, 2007 26.90 27.08 26.77 26.83 585,900 +0.15(+0.56%)
Jun 14, 2007 26.65 26.79 26.61 26.68 265,600 +0.03(+0.11%)
Jun 13, 2007 26.53 26.65 26.20 26.65 509,100 +0.29(+1.10%)
Jun 12, 2007 26.37 26.49 26.22 26.36 515,500 -0.12(-0.45%)
Jun 11, 2007 26.64 26.64 26.34 26.48 691,700 -0.16(-0.60%)
Jun 08, 2007 26.40 26.64 26.31 26.64 609,400 +0.26(+0.99%)
Jun 07, 2007 26.44 26.61 26.25 26.38 1,018,400 -0.08(-0.30%)
Jun 06, 2007 26.68 26.75 26.44 26.46 801,500 -0.22(-0.82%)
Jun 05, 2007 26.80 26.87 26.48 26.68 581,000 -0.23(-0.85%)
Jun 04, 2007 26.81 27.11 26.79 26.91 1,486,500 +0.00(+0.00%)
Jun 01, 2007 26.51 26.95 26.51 26.91 770,900 +0.40(+1.51%)
May 31, 2007 26.38 26.60 26.35 26.51 928,500 +0.15(+0.57%)
May 30, 2007 26.10 26.43 25.89 26.36 632,900 +0.26(+1.00%)
May 29, 2007 26.01 26.27 26.01 26.10 427,700 +0.08(+0.31%)
May 25, 2007 26.06 26.11 25.88 26.02 270,200 +0.02(+0.08%)
May 24, 2007 26.00 26.29 25.93 26.00 795,400 +0.00(+0.00%)
May 23, 2007 25.78 26.21 25.71 26.00 1,471,700 +0.35(+1.36%)
May 22, 2007 25.46 25.69 25.31 25.65 466,400 +0.11(+0.43%)
May 21, 2007 25.52 25.80 25.44 25.54 631,520 -0.01(-0.04%)
May 18, 2007 25.34 25.58 25.30 25.55 499,900 +0.23(+0.91%)
May 17, 2007 25.64 25.64 25.19 25.32 497,400 -0.31(-1.21%)
May 16, 2007 25.38 25.63 25.30 25.63 558,900 +0.24(+0.95%)
May 15, 2007 25.23 25.49 25.16 25.39 548,700 +0.26(+1.03%)
May 14, 2007 25.40 25.42 25.08 25.13 437,377 -0.27(-1.06%)
May 11, 2007 25.22 25.43 25.08 25.40 400,600 +0.30(+1.20%)
May 10, 2007 25.04 25.20 24.98 25.10 886,200 -0.25(-0.99%)
May 09, 2007 25.19 25.41 25.15 25.35 470,300 +0.16(+0.64%)
May 08, 2007 25.29 25.29 25.05 25.19 259,553 -0.10(-0.40%)
May 07, 2007 25.11 25.43 25.11 25.29 344,036 +0.13(+0.52%)
May 04, 2007 25.14 25.27 25.11 25.16 472,600 +0.05(+0.20%)
May 03, 2007 25.02 25.24 25.00 25.11 580,950 +0.09(+0.36%)
May 02, 2007 24.33 25.20 24.33 25.02 1,590,224 +0.71(+2.92%)
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.