Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2007 21.06 21.17 20.89 21.12 640,800 +0.33(+1.56%)
Aug 30, 2007 20.88 21.12 20.46 20.80 476,600 -0.11(-0.50%)
Aug 29, 2007 20.22 20.91 20.01 20.91 733,600 +0.77(+3.80%)
Aug 28, 2007 20.42 20.47 20.06 20.14 1,091,400 -0.41(-1.97%)
Aug 27, 2007 20.70 20.88 20.54 20.55 473,600 -0.16(-0.80%)
Aug 24, 2007 20.61 20.80 20.43 20.71 517,400 +0.11(+0.52%)
Aug 23, 2007 21.12 21.23 20.55 20.60 1,269,600 -0.45(-2.13%)
Aug 22, 2007 20.60 21.12 20.51 21.05 743,200 +0.57(+2.77%)
Aug 21, 2007 20.60 20.69 20.29 20.48 769,200 -0.16(-0.78%)
Aug 20, 2007 19.71 20.64 19.54 20.64 2,396,400 +1.27(+6.54%)
Aug 17, 2007 19.59 20.11 19.17 19.38 1,694,600 +0.05(+0.27%)
Aug 16, 2007 20.65 20.67 18.86 19.32 2,209,400 -1.35(-6.52%)
Aug 15, 2007 21.30 21.65 20.64 20.67 956,400 -0.76(-3.54%)
Aug 14, 2007 22.23 22.32 21.41 21.43 686,200 -0.92(-4.13%)
Aug 13, 2007 22.68 23.08 22.11 22.35 761,800 -0.33(-1.48%)
Aug 10, 2007 22.95 23.30 22.31 22.68 1,492,000 -0.67(-2.87%)
Aug 09, 2007 22.63 23.62 22.62 23.36 1,548,600 +0.16(+0.68%)
Aug 08, 2007 22.61 23.68 22.48 23.20 1,175,600 +0.62(+2.76%)
Aug 07, 2007 21.90 22.77 21.83 22.58 1,347,600 +0.67(+3.07%)
Aug 06, 2007 22.09 22.25 21.55 21.90 1,016,400 -0.02(-0.10%)
Aug 03, 2007 22.08 22.15 21.85 21.92 906,200 -0.20(-0.92%)
Aug 02, 2007 22.06 22.20 21.76 22.13 830,000 +0.22(+1.00%)
Aug 01, 2007 21.58 22.03 21.45 21.91 929,200 +0.30(+1.36%)
Jul 31, 2007 21.68 22.25 21.59 21.61 840,800 -0.07(-0.31%)
Jul 30, 2007 21.23 21.81 20.91 21.68 1,041,200 +0.51(+2.38%)
Jul 27, 2007 21.55 21.61 20.51 21.17 2,359,600 -0.38(-1.74%)
Jul 26, 2007 22.00 22.31 21.11 21.55 1,840,000 -0.65(-2.91%)
Jul 25, 2007 22.49 22.72 22.03 22.20 1,031,400 -0.20(-0.90%)
Jul 24, 2007 22.47 22.58 22.02 22.40 894,400 -0.30(-1.32%)
Jul 23, 2007 22.85 22.93 22.64 22.70 596,000 -0.10(-0.44%)
Jul 20, 2007 23.06 23.09 22.54 22.80 699,000 -0.33(-1.42%)
Jul 19, 2007 23.27 23.43 22.95 23.12 713,600 -0.11(-0.47%)
Jul 18, 2007 23.15 23.45 22.99 23.24 413,000 -0.02(-0.09%)
Jul 17, 2007 23.56 23.71 23.24 23.25 648,600 -0.31(-1.31%)
Jul 16, 2007 23.00 24.04 23.00 23.56 935,800 +0.45(+1.94%)
Jul 13, 2007 22.95 23.21 22.88 23.11 459,400 +0.03(+0.12%)
Jul 12, 2007 22.75 23.11 22.39 23.09 582,600 +0.47(+2.09%)
Jul 11, 2007 22.38 22.64 22.36 22.61 559,600 +0.11(+0.51%)
Jul 10, 2007 22.51 22.61 22.37 22.50 757,800 -0.08(-0.37%)
Jul 09, 2007 22.25 22.61 22.19 22.58 640,800 +0.42(+1.88%)
Jul 06, 2007 21.97 22.19 21.88 22.17 305,600 +0.16(+0.74%)
Jul 05, 2007 22.02 22.05 21.84 22.00 564,800 -0.01(-0.07%)
Jul 03, 2007 22.02 22.20 21.95 22.02 321,600 +0.05(+0.24%)
Jul 02, 2007 21.66 22.22 21.66 21.96 850,200 +0.45(+2.12%)
Jun 29, 2007 21.25 21.71 21.25 21.51 729,800 +0.22(+1.03%)
Jun 28, 2007 20.84 21.40 20.84 21.29 727,400 +0.45(+2.17%)
Jun 27, 2007 20.67 20.87 20.53 20.84 564,200 +0.11(+0.53%)
Jun 26, 2007 20.92 21.01 20.69 20.73 695,000 -0.12(-0.58%)
Jun 25, 2007 21.19 21.39 20.77 20.85 572,600 -0.34(-1.60%)
Jun 22, 2007 21.26 21.47 21.05 21.19 1,338,800 -0.08(-0.35%)
Jun 21, 2007 20.92 21.27 20.73 21.26 877,000 +0.34(+1.61%)
Jun 20, 2007 21.20 21.33 20.89 20.92 821,400 -0.26(-1.23%)
Jun 19, 2007 20.88 21.30 20.88 21.18 500,200 +0.14(+0.68%)
Jun 18, 2007 20.93 21.06 20.87 21.04 526,200 +0.20(+0.96%)
Jun 15, 2007 20.96 21.20 20.83 20.84 441,600 +0.01(+0.02%)
Jun 14, 2007 20.92 21.16 20.74 20.84 373,000 -0.07(-0.33%)
Jun 13, 2007 20.51 20.95 20.51 20.91 615,600 +0.40(+1.98%)
Jun 12, 2007 20.49 20.74 20.42 20.50 433,600 -0.12(-0.57%)
Jun 11, 2007 20.66 20.73 20.54 20.62 438,400 -0.05(-0.24%)
Jun 08, 2007 20.44 20.67 20.40 20.67 387,000 +0.17(+0.83%)
Jun 07, 2007 20.73 20.86 20.48 20.50 570,200 -0.26(-1.24%)
Jun 06, 2007 20.95 21.08 20.73 20.76 773,000 -0.25(-1.17%)
Jun 05, 2007 20.88 21.07 20.85 21.00 537,800 +0.01(+0.04%)
Jun 04, 2007 20.89 21.08 20.79 21.00 472,800 +0.08(+0.39%)
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.