Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2007 27.00 27.41 25.96 26.11 7,674,595 -0.34(-1.29%)
Jul 30, 2007 25.74 26.59 25.67 26.46 5,718,724 +0.52(+2.01%)
Jul 27, 2007 26.06 26.47 25.93 25.93 6,339,926 -0.25(-0.94%)
Jul 26, 2007 26.88 27.11 25.92 26.18 7,531,094 -0.86(-3.18%)
Jul 25, 2007 27.56 27.57 26.63 27.04 6,590,675 -0.07(-0.24%)
Jul 24, 2007 28.14 28.16 27.04 27.10 3,820,645 -0.75(-2.69%)
Jul 23, 2007 28.19 28.21 27.74 27.85 2,720,133 +0.11(+0.41%)
Jul 20, 2007 28.52 28.56 27.70 27.74 4,782,257 -0.38(-1.35%)
Jul 19, 2007 27.81 28.25 27.70 28.12 4,138,239 +0.33(+1.19%)
Jul 18, 2007 27.61 27.84 27.40 27.79 4,620,712 +0.25(+0.92%)
Jul 17, 2007 27.31 27.66 27.19 27.54 3,582,488 +0.34(+1.26%)
Jul 16, 2007 27.66 27.75 27.15 27.19 4,167,550 -0.65(-2.33%)
Jul 13, 2007 27.54 28.03 27.38 27.84 4,047,806 +0.19(+0.67%)
Jul 12, 2007 27.00 27.70 26.98 27.66 3,641,777 +0.67(+2.49%)
Jul 11, 2007 26.76 27.05 26.72 26.98 4,382,390 +0.19(+0.69%)
Jul 10, 2007 26.87 27.12 26.73 26.80 4,539,272 -0.10(-0.36%)
Jul 09, 2007 27.28 27.34 26.89 26.89 3,914,013 -0.40(-1.45%)
Jul 06, 2007 27.40 27.48 26.85 27.29 3,044,390 -0.17(-0.63%)
Jul 05, 2007 27.63 27.87 27.21 27.46 3,922,733 -0.17(-0.61%)
Jul 03, 2007 27.52 27.84 27.40 27.63 1,880,094 +0.11(+0.41%)
Jul 02, 2007 27.04 27.59 27.22 27.52 3,011,150 +0.47(+1.75%)
Jun 29, 2007 26.96 27.45 26.71 27.04 5,540,024 +0.29(+1.10%)
Jun 28, 2007 27.31 27.16 26.70 26.75 3,689,408 -0.06(-0.22%)
Jun 27, 2007 26.14 26.89 26.09 26.81 5,317,690 +0.41(+1.57%)
Jun 26, 2007 26.81 27.26 26.40 26.40 4,946,635 -0.19(-0.72%)
Jun 25, 2007 26.14 26.88 26.18 26.59 4,778,597 +0.47(+1.82%)
Jun 22, 2007 26.64 26.64 26.05 26.11 3,673,586 -0.59(-2.20%)
Jun 21, 2007 26.40 26.89 26.19 26.70 2,978,394 +0.31(+1.16%)
Jun 20, 2007 27.36 27.52 26.40 26.40 3,280,380 -0.97(-3.53%)
Jun 19, 2007 27.15 27.46 27.06 27.36 2,281,627 +0.12(+0.44%)
Jun 18, 2007 27.62 27.67 27.19 27.24 2,570,411 -0.54(-1.95%)
Jun 15, 2007 27.26 27.91 27.26 27.78 4,935,310 +0.62(+2.28%)
Jun 14, 2007 27.14 27.43 27.04 27.16 3,210,599 -0.06(-0.22%)
Jun 13, 2007 27.07 27.30 26.84 27.22 4,973,614 +0.43(+1.61%)
Jun 12, 2007 26.82 27.25 26.63 26.79 4,860,033 -0.25(-0.93%)
Jun 11, 2007 26.93 27.44 26.89 27.04 4,519,782 +0.08(+0.29%)
Jun 08, 2007 26.73 27.08 26.59 26.97 4,793,058 +0.25(+0.92%)
Jun 07, 2007 27.49 27.49 26.58 26.72 6,806,857 -0.77(-2.80%)
Jun 06, 2007 27.88 27.88 27.36 27.49 3,875,649 -0.46(-1.63%)
Jun 05, 2007 28.16 28.16 27.80 27.94 5,418,115 -0.21(-0.75%)
Jun 04, 2007 28.56 28.82 27.98 28.16 4,504,640 -0.40(-1.41%)
Jun 01, 2007 28.60 28.80 28.34 28.56 3,730,454 -0.04(-0.15%)
May 31, 2007 29.18 29.24 28.57 28.60 3,331,509 -0.13(-0.44%)
May 30, 2007 28.43 28.73 28.22 28.73 7,852,795 +0.30(+1.06%)
May 29, 2007 28.52 28.75 28.37 28.43 3,627,326 +0.05(+0.19%)
May 25, 2007 28.44 28.78 28.07 28.37 4,434,184 -0.07(-0.25%)
May 24, 2007 29.36 29.46 28.40 28.44 10,463,685 -0.92(-3.13%)
May 23, 2007 29.77 30.22 29.34 29.36 5,148,877 +0.01(+0.04%)
May 22, 2007 29.74 29.83 29.31 29.35 3,988,351 -0.49(-1.65%)
May 21, 2007 29.54 29.86 29.48 29.84 2,307,441 +0.34(+1.14%)
May 18, 2007 29.66 29.69 29.37 29.51 2,381,519 -0.10(-0.32%)
May 17, 2007 29.87 29.87 29.56 29.60 2,284,765 -0.30(-1.00%)
May 16, 2007 29.75 29.94 29.74 29.90 2,447,170 +0.22(+0.73%)
May 15, 2007 29.54 30.00 29.42 29.69 4,020,400 +0.17(+0.57%)
May 14, 2007 29.34 29.58 29.34 29.52 4,187,375 +0.14(+0.49%)
May 11, 2007 29.31 29.39 29.22 29.37 2,791,413 +0.11(+0.37%)
May 10, 2007 29.63 29.64 29.27 29.27 3,249,162 -0.41(-1.40%)
May 09, 2007 29.91 29.99 29.51 29.68 3,685,161 -0.23(-0.78%)
May 08, 2007 30.11 30.11 29.81 29.91 4,483,647 -0.43(-1.41%)
May 07, 2007 30.30 30.42 30.27 30.34 4,770,266 +0.08(+0.26%)
May 04, 2007 30.51 30.56 30.20 30.26 2,086,776 -0.14(-0.45%)
May 03, 2007 30.42 30.58 30.23 30.40 5,677,228 +0.01(+0.02%)
May 02, 2007 30.34 30.62 30.19 30.39 3,291,329 -0.02(-0.08%)
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.