Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2007 41.95 42.37 41.56 42.32 912,908 +1.00(+2.42%)
Aug 30, 2007 41.61 42.27 40.96 41.32 1,407,071 -0.36(-0.86%)
Aug 29, 2007 40.75 41.78 40.36 41.68 1,275,826 +0.89(+2.18%)
Aug 28, 2007 41.16 41.54 40.63 40.79 1,294,783 -0.67(-1.62%)
Aug 27, 2007 42.34 42.34 41.01 41.46 1,361,135 -0.99(-2.33%)
Aug 24, 2007 40.18 42.73 40.08 42.45 3,760,214 +2.25(+5.60%)
Aug 23, 2007 39.36 40.43 39.36 40.20 2,413,259 +1.02(+2.60%)
Aug 22, 2007 38.51 39.37 38.41 39.18 1,787,721 +0.80(+2.08%)
Aug 21, 2007 38.82 38.93 38.27 38.38 1,398,733 -0.32(-0.83%)
Aug 20, 2007 39.66 40.04 38.43 38.70 1,293,054 -1.14(-2.86%)
Aug 17, 2007 38.29 40.05 37.88 39.84 2,646,401 +1.84(+4.84%)
Aug 16, 2007 38.64 38.77 37.42 38.00 2,240,634 -0.79(-2.04%)
Aug 15, 2007 38.98 39.59 38.72 38.79 2,108,814 -0.36(-0.92%)
Aug 14, 2007 40.18 40.50 39.06 39.15 2,254,400 -0.87(-2.17%)
Aug 13, 2007 39.15 41.62 39.01 40.02 3,010,254 +1.27(+3.28%)
Aug 10, 2007 38.27 39.65 37.29 38.75 4,733,233 +0.45(+1.17%)
Aug 09, 2007 39.47 39.54 37.71 38.30 5,176,599 -1.52(-3.82%)
Aug 08, 2007 40.03 40.81 39.27 39.82 4,329,683 +0.19(+0.48%)
Aug 07, 2007 40.48 40.97 39.46 39.63 4,384,074 -1.08(-2.65%)
Aug 06, 2007 41.63 41.80 39.65 40.71 3,888,048 -0.59(-1.43%)
Aug 03, 2007 41.59 42.25 41.28 41.30 2,267,884 -0.92(-2.18%)
Aug 02, 2007 42.25 42.91 42.00 42.22 1,509,120 -0.01(-0.02%)
Aug 01, 2007 42.14 42.63 41.61 42.23 2,059,620 -0.06(-0.14%)
Jul 31, 2007 43.41 43.70 42.25 42.29 2,570,935 -0.64(-1.49%)
Jul 30, 2007 42.20 43.04 41.56 42.93 1,991,941 +0.83(+1.97%)
Jul 27, 2007 42.45 42.54 41.66 42.10 1,986,080 -0.16(-0.38%)
Jul 26, 2007 43.23 43.39 41.30 42.26 3,246,477 -1.47(-3.36%)
Jul 25, 2007 44.20 44.44 43.69 43.73 1,730,238 -0.51(-1.15%)
Jul 24, 2007 44.79 45.24 44.01 44.24 1,512,007 -0.51(-1.14%)
Jul 23, 2007 44.33 45.04 44.28 44.75 2,392,655 +0.66(+1.50%)
Jul 20, 2007 44.57 44.57 43.53 44.09 1,313,347 -0.40(-0.90%)
Jul 19, 2007 44.91 45.08 44.42 44.49 1,642,375 -0.07(-0.16%)
Jul 18, 2007 43.46 44.70 43.27 44.56 1,442,919 +1.07(+2.46%)
Jul 17, 2007 43.97 44.15 43.34 43.49 1,388,105 -0.43(-0.98%)
Jul 16, 2007 44.07 44.19 43.80 43.92 710,895 -0.14(-0.32%)
Jul 13, 2007 44.00 44.17 43.88 44.06 826,260 -0.05(-0.11%)
Jul 12, 2007 44.00 44.15 43.72 44.11 1,251,657 +0.31(+0.71%)
Jul 11, 2007 43.30 44.01 43.30 43.80 1,126,313 +0.43(+0.99%)
Jul 10, 2007 44.05 44.12 43.22 43.37 1,091,089 -0.69(-1.57%)
Jul 09, 2007 44.44 44.54 43.99 44.06 918,319 -0.50(-1.12%)
Jul 06, 2007 44.04 44.66 44.03 44.56 1,395,475 +0.69(+1.57%)
Jul 05, 2007 43.53 43.95 43.35 43.87 871,900 +0.34(+0.78%)
Jul 03, 2007 43.94 43.94 43.50 43.53 491,763 -0.41(-0.93%)
Jul 02, 2007 43.32 44.16 43.32 43.94 1,676,758 +0.57(+1.31%)
Jun 29, 2007 43.34 43.72 43.00 43.37 919,265 -0.03(-0.07%)
Jun 28, 2007 43.35 43.92 43.35 43.40 1,066,699 +0.04(+0.09%)
Jun 27, 2007 42.85 43.70 42.65 43.36 1,877,675 +0.47(+1.10%)
Jun 26, 2007 43.27 43.38 42.75 42.89 1,155,295 -0.19(-0.44%)
Jun 25, 2007 42.99 43.45 42.80 43.08 1,756,493 -0.21(-0.49%)
Jun 22, 2007 43.40 43.60 43.06 43.29 1,627,046 -0.28(-0.64%)
Jun 21, 2007 43.60 43.89 43.18 43.57 1,308,512 -0.16(-0.37%)
Jun 20, 2007 44.25 44.35 43.62 43.73 1,391,300 -0.49(-1.11%)
Jun 19, 2007 43.34 44.37 43.25 44.22 1,951,300 +0.81(+1.87%)
Jun 18, 2007 43.52 43.93 43.25 43.41 2,732,000 -0.51(-1.16%)
Jun 15, 2007 45.32 45.45 43.73 43.92 4,214,500 -1.01(-2.25%)
Jun 14, 2007 45.24 45.59 44.75 44.93 2,229,200 +0.00(+0.00%)
Jun 13, 2007 45.05 45.20 44.66 44.93 1,232,900 -0.30(-0.66%)
Jun 12, 2007 45.10 45.69 44.88 45.23 1,614,500 -0.17(-0.37%)
Jun 11, 2007 45.46 45.55 45.09 45.40 1,062,807 +0.01(+0.02%)
Jun 08, 2007 45.01 45.74 44.60 45.39 1,270,254 +0.24(+0.53%)
Jun 07, 2007 45.06 45.23 44.24 45.15 4,069,967 -0.17(-0.38%)
Jun 06, 2007 45.84 45.99 45.08 45.32 2,052,269 -0.62(-1.35%)
Jun 05, 2007 47.17 47.20 45.73 45.94 1,393,477 -1.15(-2.44%)
Jun 04, 2007 46.42 47.16 46.42 47.09 1,282,458 +0.44(+0.94%)
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.