Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2007 24.73 24.83 24.73 24.79 5,700 -0.06(-0.24%)
Aug 30, 2007 24.83 24.85 24.76 24.85 27,500 +0.11(+0.46%)
Aug 29, 2007 24.76 24.78 24.73 24.74 3,900 -0.02(-0.10%)
Aug 28, 2007 24.75 24.76 24.73 24.76 17,200 +0.00(+0.00%)
Aug 27, 2007 24.74 24.76 24.74 24.76 2,500 -0.02(-0.08%)
Aug 24, 2007 24.82 24.82 24.73 24.78 52,000 -0.11(-0.44%)
Aug 23, 2007 24.92 24.92 24.88 24.89 1,200 -0.04(-0.16%)
Aug 22, 2007 24.94 24.97 24.93 24.93 21,200 -0.07(-0.28%)
Aug 21, 2007 24.98 25.00 24.98 25.00 6,800 +0.01(+0.04%)
Aug 20, 2007 24.98 25.00 24.95 24.99 13,300 +0.06(+0.24%)
Aug 17, 2007 24.65 25.00 24.65 24.93 16,300 -0.07(-0.28%)
Aug 16, 2007 25.02 25.05 24.99 25.00 30,800 -0.07(-0.28%)
Aug 15, 2007 25.06 25.10 25.02 25.07 26,800 +0.11(+0.44%)
Aug 14, 2007 24.88 24.96 24.88 24.96 39,600 +0.16(+0.65%)
Aug 13, 2007 24.75 24.83 24.72 24.80 25,400 +0.07(+0.28%)
Aug 10, 2007 24.74 24.75 24.71 24.73 40,500 +0.02(+0.08%)
Aug 09, 2007 24.71 24.71 24.68 24.71 6,200 +0.19(+0.77%)
Aug 08, 2007 24.49 24.53 24.49 24.52 4,300 -0.07(-0.28%)
Aug 07, 2007 24.53 24.61 24.53 24.59 13,700 +0.07(+0.29%)
Aug 06, 2007 24.48 24.52 24.48 24.52 3,300 +0.05(+0.20%)
Aug 03, 2007 24.50 24.70 24.47 24.47 20,100 -0.23(-0.93%)
Aug 02, 2007 24.67 24.70 24.64 24.70 900 +0.04(+0.16%)
Aug 01, 2007 24.71 24.71 24.61 24.66 11,200 +0.01(+0.04%)
Jul 31, 2007 24.67 24.67 24.30 24.65 6,600 -0.04(-0.16%)
Jul 30, 2007 24.67 24.69 24.67 24.69 5,200 +0.04(+0.16%)
Jul 27, 2007 24.64 26.50 24.64 24.65 27,400 +0.20(+0.82%)
Jul 26, 2007 24.56 24.56 24.44 24.45 3,000 -0.11(-0.45%)
Jul 25, 2007 24.54 24.59 24.54 24.56 6,300 +0.21(+0.86%)
Jul 24, 2007 24.48 24.50 24.35 24.35 18,100 -0.19(-0.77%)
Jul 23, 2007 24.50 24.54 24.49 24.54 16,800 +0.05(+0.20%)
Jul 20, 2007 24.48 24.49 24.46 24.49 600 -0.04(-0.16%)
Jul 19, 2007 24.50 24.53 24.49 24.53 11,200 -0.01(-0.04%)
Jul 18, 2007 24.50 24.54 24.50 24.54 1,100 -0.02(-0.08%)
Jul 17, 2007 24.56 24.57 24.56 24.56 700 +0.00(+0.00%)
Jul 16, 2007 24.56 24.58 24.53 24.56 3,800 -0.01(-0.06%)
Jul 13, 2007 24.55 24.57 24.55 24.57 600 +0.02(+0.10%)
Jul 12, 2007 24.56 24.58 24.54 24.55 73,000 -0.04(-0.16%)
Jul 11, 2007 24.58 24.62 24.58 24.59 4,900 -0.03(-0.12%)
Jul 10, 2007 24.70 24.70 24.62 24.62 4,900 -0.17(-0.69%)
Jul 09, 2007 24.79 24.82 24.78 24.79 8,800 +0.01(+0.02%)
Jul 06, 2007 24.81 24.81 24.78 24.78 500 -0.05(-0.18%)
Jul 05, 2007 24.83 24.83 24.81 24.83 12,100 +0.12(+0.49%)
Jul 03, 2007 24.71 24.81 24.71 24.71 6,500 -0.04(-0.16%)
Jul 02, 2007 24.84 24.85 24.62 24.75 15,800 -0.13(-0.53%)
Jun 29, 2007 24.92 24.99 24.88 24.88 3,600 -0.15(-0.59%)
Jun 28, 2007 24.97 25.03 24.97 25.03 5,900 -0.00(-0.00%)
Jun 27, 2007 25.01 25.03 25.01 25.03 2,400 +0.04(+0.16%)
Jun 26, 2007 24.98 25.02 24.93 24.99 17,800 -0.04(-0.16%)
Jun 25, 2007 25.01 25.05 25.01 25.03 9,400 +0.08(+0.32%)
Jun 22, 2007 25.00 25.05 24.95 24.95 46,800 -0.15(-0.60%)
Jun 21, 2007 25.10 25.22 25.04 25.10 3,300 +0.98(+4.06%)
Jun 20, 2007 25.05 28.97 24.08 24.12 4,300 -0.95(-3.79%)
Jun 19, 2007 25.11 25.11 25.07 25.07 2,500 +0.01(+0.04%)
Jun 18, 2007 25.07 25.15 25.06 25.06 54,900 -0.03(-0.12%)
Jun 15, 2007 25.15 25.17 25.09 25.09 52,500 -0.14(-0.55%)
Jun 14, 2007 25.21 25.23 25.17 25.23 12,100 +0.03(+0.12%)
Jun 13, 2007 25.21 25.22 25.17 25.20 10,200 +0.05(+0.20%)
Jun 12, 2007 25.12 25.15 25.07 25.15 156,700 +0.05(+0.20%)
Jun 11, 2007 25.09 25.12 25.06 25.10 9,700 +0.06(+0.24%)
Jun 08, 2007 25.09 25.09 24.56 25.04 8,400 +0.08(+0.32%)
Jun 07, 2007 24.88 24.96 24.86 24.96 16,300 +0.16(+0.65%)
Jun 06, 2007 24.84 24.88 24.47 24.80 54,500 +0.04(+0.16%)
Jun 05, 2007 24.75 24.80 24.60 24.76 95,700 -0.07(-0.28%)
Jun 04, 2007 24.83 24.83 24.82 24.83 8,000 -0.10(-0.40%)
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.