Historical Prices

Date Open High Low Close Volume Change (%)
Sep 28, 2007 27.94 28.20 27.67 27.67 3,504,879 -0.25(-0.90%)
Sep 27, 2007 28.16 28.19 27.76 27.92 2,502,795 -0.11(-0.39%)
Sep 26, 2007 27.88 28.19 27.76 28.03 3,004,420 +0.35(+1.26%)
Sep 25, 2007 27.52 28.01 27.45 27.68 4,819,193 +0.08(+0.28%)
Sep 24, 2007 27.62 27.83 27.48 27.60 2,309,773 -0.06(-0.22%)
Sep 21, 2007 27.67 28.09 27.48 27.66 2,825,137 +0.18(+0.66%)
Sep 20, 2007 27.95 27.97 27.45 27.48 2,139,725 -0.44(-1.59%)
Sep 19, 2007 27.69 28.09 27.54 27.93 2,927,811 +0.50(+1.82%)
Sep 18, 2007 27.07 27.59 26.95 27.43 3,645,341 +0.43(+1.60%)
Sep 17, 2007 26.99 27.14 26.86 27.00 2,148,393 -0.08(-0.29%)
Sep 14, 2007 26.94 27.28 26.94 27.07 2,422,855 -0.08(-0.31%)
Sep 13, 2007 27.56 27.61 27.06 27.16 2,272,967 -0.15(-0.55%)
Sep 12, 2007 27.26 27.45 27.15 27.31 3,199,607 +0.11(+0.40%)
Sep 11, 2007 26.78 27.21 26.78 27.20 2,795,080 +0.40(+1.48%)
Sep 10, 2007 26.69 26.95 26.46 26.80 3,711,058 +0.05(+0.20%)
Sep 07, 2007 26.94 27.23 26.57 26.75 3,584,986 -0.52(-1.89%)
Sep 06, 2007 26.98 27.41 26.97 27.27 1,849,284 +0.17(+0.62%)
Sep 05, 2007 27.30 27.30 26.91 27.10 3,121,499 -0.32(-1.16%)
Sep 04, 2007 26.49 27.51 26.49 27.42 3,008,750 +0.71(+2.65%)
Aug 31, 2007 26.98 27.02 26.38 26.71 3,215,096 +0.01(+0.05%)
Aug 30, 2007 26.44 27.07 26.33 26.70 5,558,677 -0.12(-0.45%)
Aug 29, 2007 27.15 27.30 26.34 26.82 7,268,565 -0.11(-0.42%)
Aug 28, 2007 26.85 27.42 26.78 26.93 5,136,041 -0.13(-0.49%)
Aug 27, 2007 27.81 27.84 26.99 27.06 4,381,026 -1.02(-3.63%)
Aug 24, 2007 27.70 28.08 27.48 28.08 1,720,047 +0.32(+1.15%)
Aug 23, 2007 28.21 28.28 27.63 27.76 2,602,554 -0.24(-0.86%)
Aug 22, 2007 28.16 29.32 27.64 28.00 3,260,728 -0.11(-0.41%)
Aug 21, 2007 27.91 28.43 27.56 28.12 3,424,106 +0.32(+1.14%)
Aug 20, 2007 27.89 28.22 27.46 27.80 3,399,125 -0.10(-0.37%)
Aug 17, 2007 28.11 28.32 26.81 27.90 6,322,269 +0.83(+3.06%)
Aug 16, 2007 26.07 27.13 25.59 27.07 8,087,453 +0.67(+2.55%)
Aug 15, 2007 26.98 27.41 26.34 26.40 4,738,623 -0.58(-2.14%)
Aug 14, 2007 27.60 28.16 26.92 26.98 4,548,599 -0.74(-2.69%)
Aug 13, 2007 27.86 28.28 26.98 27.72 4,762,772 -0.44(-1.56%)
Aug 10, 2007 28.04 28.48 27.20 28.16 5,258,735 -0.04(-0.15%)
Aug 09, 2007 27.05 29.12 27.05 28.20 5,790,504 -0.53(-1.84%)
Aug 08, 2007 28.73 29.16 28.31 28.73 6,571,753 +0.07(+0.23%)
Aug 07, 2007 27.55 28.83 27.43 28.67 6,449,844 +0.86(+3.09%)
Aug 06, 2007 26.44 27.83 25.50 27.81 5,742,206 +1.15(+4.33%)
Aug 03, 2007 27.19 27.63 26.64 26.65 5,365,322 -0.98(-3.54%)
Aug 02, 2007 27.39 27.86 27.22 27.63 3,376,142 +0.25(+0.90%)
Aug 01, 2007 26.12 27.45 26.11 27.39 5,953,958 +1.27(+4.87%)
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%)
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.