Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2007 25.51 25.76 25.37 25.58 3,117,767 +0.49(+1.95%)
Aug 30, 2007 25.01 25.37 24.98 25.09 2,472,613 -0.19(-0.74%)
Aug 29, 2007 25.13 25.33 25.03 25.27 2,076,333 +0.18(+0.72%)
Aug 28, 2007 25.32 25.47 25.08 25.09 4,455,032 -0.46(-1.80%)
Aug 27, 2007 25.54 25.67 25.45 25.55 1,419,338 -0.02(-0.10%)
Aug 24, 2007 25.20 25.59 25.42 25.58 2,686,167 +0.31(+1.24%)
Aug 23, 2007 25.62 25.67 25.11 25.26 4,470,752 +0.05(+0.19%)
Aug 22, 2007 25.02 25.29 25.00 25.22 2,232,518 +0.24(+0.96%)
Aug 21, 2007 24.81 25.12 24.78 24.98 2,198,014 +0.10(+0.39%)
Aug 20, 2007 25.00 25.08 24.70 24.88 3,406,861 +0.05(+0.20%)
Aug 17, 2007 24.13 25.10 24.51 24.83 5,879,270 +0.44(+1.79%)
Aug 16, 2007 24.07 24.40 23.94 24.39 9,781,838 +0.04(+0.16%)
Aug 15, 2007 24.28 24.70 24.26 24.35 5,739,394 -0.39(-1.56%)
Aug 14, 2007 25.04 25.10 24.65 24.74 6,750,227 -0.51(-2.02%)
Aug 13, 2007 25.15 25.48 25.10 25.25 3,498,121 -0.25(-0.98%)
Aug 10, 2007 25.58 25.75 25.08 25.50 4,687,777 -0.19(-0.74%)
Aug 09, 2007 25.73 25.94 25.47 25.69 7,004,410 -0.15(-0.59%)
Aug 08, 2007 26.35 26.49 25.61 25.84 15,032,900 +0.14(+0.53%)
Aug 07, 2007 25.58 25.92 25.54 25.70 5,226,970 +0.09(+0.36%)
Aug 06, 2007 25.59 25.65 25.37 25.61 6,324,085 +0.57(+2.29%)
Aug 03, 2007 25.16 25.40 25.02 25.04 6,772,277 -0.36(-1.43%)
Aug 02, 2007 25.39 25.58 25.34 25.40 5,650,569 +0.12(+0.48%)
Aug 01, 2007 25.44 25.49 24.94 25.28 9,066,563 +0.26(+1.04%)
Jul 31, 2007 25.23 25.22 24.95 25.02 10,304,611 +0.81(+3.34%)
Jul 30, 2007 24.27 24.31 23.66 24.21 11,002,828 -0.10(-0.40%)
Jul 27, 2007 24.75 25.09 24.28 24.31 7,594,058 -0.78(-3.12%)
Jul 26, 2007 25.47 25.61 24.98 25.09 8,731,456 -0.69(-2.66%)
Jul 25, 2007 26.06 26.16 25.50 25.78 12,750,289 +0.65(+2.59%)
Jul 24, 2007 25.37 25.46 25.02 25.13 5,828,938 -0.38(-1.50%)
Jul 23, 2007 25.64 25.74 25.50 25.51 3,448,714 -0.27(-1.06%)
Jul 20, 2007 26.06 26.09 25.70 25.78 4,807,416 -0.16(-0.62%)
Jul 19, 2007 25.96 26.09 25.87 25.95 6,319,843 +0.33(+1.30%)
Jul 18, 2007 25.72 25.79 25.44 25.61 6,687,733 -0.41(-1.56%)
Jul 17, 2007 26.13 26.18 25.97 26.02 4,346,213 -0.13(-0.51%)
Jul 16, 2007 26.18 26.30 26.13 26.15 6,830,790 +0.42(+1.62%)
Jul 13, 2007 25.95 25.95 25.71 25.73 2,809,277 -0.05(-0.19%)
Jul 12, 2007 25.48 25.79 25.40 25.78 2,816,014 +0.46(+1.80%)
Jul 11, 2007 25.51 25.54 25.26 25.33 2,980,161 +0.08(+0.33%)
Jul 10, 2007 25.35 25.41 25.19 25.24 2,637,576 -0.07(-0.27%)
Jul 09, 2007 25.36 25.45 25.18 25.31 2,425,441 -0.06(-0.23%)
Jul 06, 2007 25.34 25.49 25.23 25.37 2,177,010 -0.15(-0.60%)
Jul 05, 2007 25.82 25.82 25.41 25.52 2,064,696 -0.22(-0.86%)
Jul 03, 2007 25.77 25.83 25.72 25.74 2,175,556 +0.09(+0.36%)
Jul 02, 2007 25.62 25.72 25.54 25.65 2,849,895 +0.00(+0.00%)
Jun 29, 2007 25.45 25.77 25.46 25.65 2,439,538 -0.04(-0.15%)
Jun 28, 2007 25.78 25.76 25.61 25.69 2,643,497 -0.11(-0.42%)
Jun 27, 2007 25.80 25.99 25.60 25.80 3,844,177 +0.24(+0.96%)
Jun 26, 2007 25.65 25.66 25.46 25.55 6,225,938 +0.25(+0.99%)
Jun 25, 2007 25.51 25.70 25.29 25.30 4,129,494 -0.08(-0.33%)
Jun 22, 2007 25.48 25.53 25.33 25.39 4,307,494 -0.21(-0.80%)
Jun 21, 2007 25.51 25.66 25.40 25.59 3,211,759 -0.07(-0.29%)
Jun 20, 2007 25.80 25.87 25.62 25.67 3,737,808 -0.10(-0.38%)
Jun 19, 2007 25.68 25.79 25.59 25.76 4,576,917 +0.06(+0.23%)
Jun 18, 2007 25.73 25.79 25.63 25.70 2,761,299 -0.13(-0.51%)
Jun 15, 2007 25.61 25.85 25.50 25.84 5,311,902 +0.30(+1.17%)
Jun 14, 2007 25.27 25.59 25.25 25.54 4,240,865 -0.11(-0.44%)
Jun 13, 2007 25.37 25.68 25.24 25.65 5,611,409 +0.16(+0.63%)
Jun 12, 2007 25.47 25.68 25.42 25.49 5,111,619 -0.19(-0.72%)
Jun 11, 2007 25.20 25.72 25.16 25.68 6,269,425 +0.42(+1.65%)
Jun 08, 2007 25.17 25.29 25.00 25.26 3,449,633 +0.11(+0.45%)
Jun 07, 2007 25.21 25.58 25.15 25.15 8,319,584 -0.06(-0.23%)
Jun 06, 2007 25.44 25.38 24.89 25.21 19,627,374 -0.22(-0.85%)
Jun 05, 2007 25.17 26.34 24.98 25.42 17,157,804 +0.04(+0.17%)
Jun 04, 2007 25.00 25.38 25.02 25.38 4,699,067 +0.26(+1.03%)
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.