Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Jun 01, 2007 24.96 24.98 24.90 24.93 12,500 +0.01(+0.04%)
May 31, 2007 24.88 24.92 24.88 24.92 2,400 -0.04(-0.16%)
May 30, 2007 24.92 24.97 24.89 24.96 22,600 +0.04(+0.16%)
May 29, 2007 24.83 24.92 24.81 24.92 9,600 +0.01(+0.04%)
May 25, 2007 24.92 24.92 24.87 24.91 10,700 -0.02(-0.08%)
May 24, 2007 24.88 24.93 24.88 24.93 6,100 +0.04(+0.16%)
May 23, 2007 24.85 24.90 24.60 24.89 9,900 -0.02(-0.08%)
May 22, 2007 24.91 24.92 24.88 24.91 7,800 +0.01(+0.04%)
May 21, 2007 24.92 24.94 24.89 24.90 16,400 +0.07(+0.28%)
May 18, 2007 24.87 24.88 24.82 24.83 10,400 -0.05(-0.20%)
May 17, 2007 24.88 24.89 24.86 24.88 8,100 +0.06(+0.24%)
May 16, 2007 24.78 24.83 24.68 24.82 13,000 +0.11(+0.45%)
May 15, 2007 24.81 24.81 24.64 24.71 31,100 -0.08(-0.32%)
May 14, 2007 24.74 24.80 24.39 24.79 15,400 -0.02(-0.08%)
May 11, 2007 24.82 24.83 24.77 24.81 24,100 +0.02(+0.08%)
May 10, 2007 24.79 24.86 24.76 24.79 15,000 +0.03(+0.12%)
May 09, 2007 24.68 24.76 24.68 24.76 9,700 +0.03(+0.12%)
May 08, 2007 24.66 24.74 24.66 24.73 147,000 +0.07(+0.28%)
May 07, 2007 24.60 24.75 24.60 24.66 52,500 +0.06(+0.24%)
May 04, 2007 24.64 24.66 24.56 24.60 90,800 -0.09(-0.36%)
May 03, 2007 24.69 24.75 24.66 24.69 13,500 +0.03(+0.12%)
May 02, 2007 24.65 24.67 24.58 24.66 21,300 +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.