Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2007 39.51 40.02 38.69 39.64 144,865 +0.48(+1.24%)
Aug 30, 2007 38.49 39.77 38.49 39.16 116,622 +0.13(+0.33%)
Aug 29, 2007 38.38 39.26 38.00 39.03 115,226 +0.95(+2.49%)
Aug 28, 2007 40.45 40.45 38.08 38.08 162,906 -2.56(-6.30%)
Aug 27, 2007 40.92 40.97 40.27 40.64 127,039 -0.48(-1.18%)
Aug 24, 2007 39.62 41.12 39.40 41.12 116,085 +1.44(+3.64%)
Aug 23, 2007 41.20 41.20 39.34 39.68 76,244 -1.25(-3.05%)
Aug 22, 2007 40.71 41.40 39.77 40.93 88,272 +0.33(+0.80%)
Aug 21, 2007 40.51 41.00 39.84 40.60 95,037 +0.72(+1.80%)
Aug 20, 2007 40.09 40.90 39.47 39.88 125,213 +0.01(+0.02%)
Aug 17, 2007 43.37 46.02 39.46 39.87 391,318 +1.51(+3.93%)
Aug 16, 2007 37.27 39.29 36.79 38.37 402,594 +1.13(+3.03%)
Aug 15, 2007 38.07 38.99 37.16 37.24 215,848 -0.96(-2.51%)
Aug 14, 2007 39.78 39.78 38.20 38.20 140,247 -1.29(-3.25%)
Aug 13, 2007 40.68 41.05 39.26 39.48 179,873 -1.39(-3.39%)
Aug 10, 2007 40.75 41.44 39.31 40.87 514,814 -0.44(-1.06%)
Aug 09, 2007 40.69 41.33 38.51 41.31 778,234 +1.12(+2.78%)
Aug 08, 2007 38.71 41.40 38.44 40.19 516,854 +2.32(+6.12%)
Aug 07, 2007 38.52 38.93 37.64 37.87 418,702 -1.21(-3.10%)
Aug 06, 2007 38.86 39.81 38.19 39.08 248,279 +0.30(+0.77%)
Aug 03, 2007 39.41 39.55 38.74 38.78 197,807 -0.61(-1.54%)
Aug 02, 2007 38.83 39.39 38.70 39.39 229,808 +0.71(+1.83%)
Aug 01, 2007 36.97 39.49 34.64 38.68 377,788 -1.19(-2.99%)
Jul 31, 2007 40.54 40.66 39.48 39.87 410,004 -0.20(-0.51%)
Jul 30, 2007 40.04 40.27 38.41 40.08 280,495 +0.97(+2.48%)
Jul 27, 2007 39.10 39.56 38.01 39.11 740,649 -2.35(-5.66%)
Jul 26, 2007 40.53 41.90 40.51 41.46 299,288 +0.11(+0.27%)
Jul 25, 2007 40.77 41.35 40.52 41.35 247,742 +0.79(+1.95%)
Jul 24, 2007 40.60 41.28 40.19 40.55 220,251 -0.74(-1.78%)
Jul 23, 2007 41.13 41.55 40.74 41.29 165,054 +0.21(+0.52%)
Jul 20, 2007 41.39 41.53 40.95 41.08 267,179 -0.41(-0.99%)
Jul 19, 2007 41.19 41.56 41.05 41.49 132,193 +0.76(+1.88%)
Jul 18, 2007 40.83 41.08 40.12 40.72 146,690 -0.42(-1.02%)
Jul 17, 2007 40.93 41.50 40.77 41.14 124,461 +0.38(+0.94%)
Jul 16, 2007 40.82 41.09 40.54 40.76 86,768 -0.26(-0.64%)
Jul 13, 2007 40.95 41.35 40.78 41.02 65,935 -0.10(-0.25%)
Jul 12, 2007 40.27 41.12 40.27 41.12 71,949 +1.23(+3.08%)
Jul 11, 2007 39.64 40.05 39.42 39.89 108,353 +0.25(+0.63%)
Jul 10, 2007 40.52 40.68 39.58 39.64 123,173 -1.27(-3.10%)
Jul 09, 2007 40.82 41.20 40.39 40.91 103,736 +0.08(+0.21%)
Jul 06, 2007 40.97 40.97 40.60 40.82 85,158 -0.22(-0.54%)
Jul 05, 2007 41.15 41.57 40.55 41.05 121,777 +0.00(+0.00%)
Jul 03, 2007 41.19 41.25 40.70 41.05 42,203 -0.14(-0.34%)
Jul 02, 2007 41.35 41.77 40.77 41.19 141,214 +0.11(+0.27%)
Jun 29, 2007 41.41 42.05 41.07 41.08 166,987 -0.34(-0.81%)
Jun 28, 2007 40.96 41.87 40.61 41.41 268,360 +1.42(+3.54%)
Jun 27, 2007 39.40 40.14 39.19 40.00 92,675 +0.17(+0.42%)
Jun 26, 2007 39.57 40.41 39.21 39.83 272,870 +0.53(+1.35%)
Jun 25, 2007 38.88 39.64 38.73 39.30 176,866 +0.41(+1.05%)
Jun 22, 2007 39.21 39.53 38.73 38.89 216,599 -0.34(-0.85%)
Jun 21, 2007 38.72 39.59 38.56 39.22 153,241 +0.24(+0.62%)
Jun 20, 2007 40.48 40.48 38.76 38.98 203,283 -1.50(-3.70%)
Jun 19, 2007 40.51 40.88 40.27 40.48 135,522 -0.11(-0.28%)
Jun 18, 2007 40.77 40.90 40.27 40.59 97,292 +0.02(+0.04%)
Jun 15, 2007 42.04 42.04 40.58 40.58 325,812 +0.01(+0.02%)
Jun 14, 2007 40.65 40.97 40.32 40.57 96,970 -0.08(-0.20%)
Jun 13, 2007 39.83 40.68 39.37 40.65 97,829 +0.96(+2.42%)
Jun 12, 2007 39.50 40.19 39.21 39.69 193,404 -0.61(-1.51%)
Jun 11, 2007 40.29 40.58 39.86 40.29 67,224 -0.20(-0.48%)
Jun 08, 2007 39.34 40.54 39.33 40.49 133,160 +1.14(+2.89%)
Jun 07, 2007 39.67 39.67 39.00 39.35 164,195 -0.55(-1.38%)
Jun 06, 2007 39.79 40.23 39.41 39.90 109,212 -0.20(-0.49%)
Jun 05, 2007 40.25 40.63 39.95 40.10 108,461 -0.43(-1.06%)
Jun 04, 2007 40.52 40.84 39.96 40.53 277,918 +0.02(+0.05%)
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.