Stock Quote

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2007 26.85 27.04 26.55 26.66 2,563,000 +0.14(+0.51%)
Aug 30, 2007 26.80 26.80 26.39 26.52 3,295,800 -0.28(-1.04%)
Aug 29, 2007 26.17 26.80 26.05 26.80 3,244,400 +0.75(+2.88%)
Aug 28, 2007 26.58 26.68 26.05 26.05 3,450,400 -0.69(-2.56%)
Aug 27, 2007 27.01 27.08 26.73 26.74 2,532,200 -0.40(-1.47%)
Aug 24, 2007 26.57 27.20 26.57 27.14 3,085,000 +0.40(+1.48%)
Aug 23, 2007 26.64 27.00 26.44 26.74 3,053,000 +0.10(+0.39%)
Aug 22, 2007 26.37 26.80 26.01 26.64 7,679,400 +0.54(+2.05%)
Aug 21, 2007 26.46 26.92 26.00 26.10 7,222,600 -0.36(-1.38%)
Aug 20, 2007 26.70 26.86 26.08 26.46 3,624,200 -0.09(-0.36%)
Aug 17, 2007 27.11 27.16 25.86 26.56 6,713,800 +0.78(+3.05%)
Aug 16, 2007 25.87 26.26 25.09 25.77 8,891,600 -0.10(-0.37%)
Aug 15, 2007 26.20 26.57 25.84 25.87 7,063,056 -0.42(-1.62%)
Aug 14, 2007 26.92 27.20 26.30 26.30 6,052,600 -0.55(-2.05%)
Aug 13, 2007 26.95 27.08 26.72 26.84 6,557,200 -0.11(-0.39%)
Aug 10, 2007 27.12 27.70 26.55 26.95 11,171,000 -0.94(-3.37%)
Aug 09, 2007 28.46 28.50 27.40 27.89 13,117,400 -0.57(-2.00%)
Aug 08, 2007 28.17 28.72 27.95 28.46 8,090,400 +0.56(+2.01%)
Aug 07, 2007 27.66 28.07 27.08 27.90 10,021,200 +0.24(+0.89%)
Aug 06, 2007 25.93 27.66 25.67 27.66 9,444,000 +1.70(+6.57%)
Aug 03, 2007 26.02 26.47 25.77 25.95 6,472,400 -0.52(-1.96%)
Aug 02, 2007 26.44 26.90 26.33 26.47 4,912,000 -0.01(-0.04%)
Aug 01, 2007 26.01 26.54 25.50 26.48 7,471,412 +0.42(+1.61%)
Jul 31, 2007 26.57 27.00 26.06 26.06 5,892,800 -0.51(-1.92%)
Jul 30, 2007 26.17 26.89 26.17 26.57 6,173,400 +0.14(+0.51%)
Jul 27, 2007 26.70 26.91 26.43 26.43 7,430,786 -0.23(-0.84%)
Jul 26, 2007 27.21 27.80 26.48 26.66 10,933,566 -1.43(-5.11%)
Jul 25, 2007 26.80 28.48 25.96 28.09 20,332,874 +2.14(+8.27%)
Jul 24, 2007 26.10 26.72 25.92 25.95 6,421,984 -0.36(-1.37%)
Jul 23, 2007 26.12 26.50 26.04 26.31 6,321,800 +0.68(+2.65%)
Jul 20, 2007 26.14 26.15 25.50 25.63 4,373,600 -0.54(-2.08%)
Jul 19, 2007 26.12 26.25 26.03 26.17 2,774,200 +0.13(+0.52%)
Jul 18, 2007 26.30 26.30 25.70 26.04 5,252,200 -0.25(-0.97%)
Jul 17, 2007 26.11 26.37 26.08 26.30 3,989,600 +0.09(+0.36%)
Jul 16, 2007 26.12 26.24 26.01 26.20 3,197,000 -0.04(-0.15%)
Jul 13, 2007 26.20 26.36 26.08 26.24 4,770,200 +0.08(+0.31%)
Jul 12, 2007 25.73 26.16 25.62 26.16 3,227,510 +0.54(+2.11%)
Jul 11, 2007 25.30 25.64 25.23 25.62 3,179,000 +0.27(+1.07%)
Jul 10, 2007 25.83 25.83 25.34 25.35 4,423,400 -0.50(-1.93%)
Jul 09, 2007 26.07 26.24 25.81 25.85 2,831,400 -0.24(-0.92%)
Jul 06, 2007 25.92 26.13 25.81 26.09 2,663,800 +0.21(+0.81%)
Jul 05, 2007 26.01 26.07 25.76 25.88 2,488,600 -0.25(-0.94%)
Jul 03, 2007 26.05 26.20 25.98 26.12 1,719,272 +0.08(+0.29%)
Jul 02, 2007 25.77 26.12 25.77 26.05 2,899,000 +0.35(+1.36%)
Jun 29, 2007 26.05 26.10 25.58 25.70 3,510,600 -0.29(-1.12%)
Jun 28, 2007 26.08 26.16 25.80 25.99 2,726,840 -0.15(-0.57%)
Jun 27, 2007 25.90 26.16 25.54 26.14 3,593,800 +0.24(+0.95%)
Jun 26, 2007 26.01 26.25 25.85 25.89 3,121,200 -0.06(-0.23%)
Jun 25, 2007 26.32 26.58 25.85 25.95 4,172,600 -0.39(-1.46%)
Jun 22, 2007 26.54 26.76 26.32 26.34 6,217,600 -0.25(-0.96%)
Jun 21, 2007 26.32 26.68 26.02 26.59 4,620,630 +0.28(+1.06%)
Jun 20, 2007 26.60 26.86 26.29 26.32 3,238,800 -0.21(-0.81%)
Jun 19, 2007 26.30 26.55 26.25 26.53 3,857,400 +0.16(+0.61%)
Jun 18, 2007 26.45 26.45 26.30 26.37 2,458,400 +0.00(+0.00%)
Jun 15, 2007 26.40 26.58 26.33 26.37 5,019,000 -0.03(-0.11%)
Jun 14, 2007 26.55 26.64 26.30 26.40 3,317,000 -0.15(-0.56%)
Jun 13, 2007 26.46 26.56 26.21 26.55 3,319,400 +0.10(+0.38%)
Jun 12, 2007 26.70 26.75 26.42 26.45 4,471,600 -0.34(-1.29%)
Jun 11, 2007 26.39 26.98 26.30 26.80 7,026,662 +0.64(+2.43%)
Jun 08, 2007 26.11 26.21 25.92 26.16 5,896,568 +0.05(+0.19%)
Jun 07, 2007 26.28 26.30 26.09 26.11 5,774,000 -0.18(-0.70%)
Jun 06, 2007 26.39 26.45 26.26 26.30 3,602,028 -0.09(-0.36%)
Jun 05, 2007 26.05 26.49 26.05 26.39 5,680,600 -0.08(-0.30%)
Jun 04, 2007 26.52 26.50 26.10 26.47 3,322,800 -0.05(-0.19%)
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.