Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2007 33.52 34.64 33.52 34.49 306,500 +0.97(+2.89%)
Aug 30, 2007 33.67 33.68 33.21 33.52 241,500 -0.07(-0.21%)
Aug 29, 2007 33.51 34.06 33.39 33.59 472,500 +0.20(+0.60%)
Aug 28, 2007 33.65 33.65 33.00 33.39 505,500 +0.27(+0.82%)
Aug 27, 2007 32.75 34.06 32.75 33.12 690,900 +0.38(+1.16%)
Aug 24, 2007 33.12 33.56 32.50 32.74 1,499,100 +1.55(+4.97%)
Aug 23, 2007 31.95 32.12 31.07 31.19 416,600 -0.76(-2.38%)
Aug 22, 2007 30.66 31.97 30.66 31.95 328,100 +1.85(+6.15%)
Aug 21, 2007 30.14 30.82 29.74 30.10 193,800 -0.10(-0.33%)
Aug 20, 2007 30.79 31.25 30.00 30.20 297,900 -0.17(-0.56%)
Aug 17, 2007 31.00 31.82 28.95 30.37 563,500 +1.52(+5.27%)
Aug 16, 2007 30.16 30.30 27.89 28.85 910,700 -2.08(-6.72%)
Aug 15, 2007 31.50 31.71 30.53 30.93 505,300 -0.79(-2.49%)
Aug 14, 2007 33.25 34.00 31.60 31.72 481,900 -1.93(-5.74%)
Aug 13, 2007 33.10 33.78 32.96 33.65 469,100 +0.90(+2.75%)
Aug 10, 2007 33.20 33.24 31.88 32.75 486,700 -0.46(-1.39%)
Aug 09, 2007 34.59 34.59 32.27 33.21 597,400 -1.58(-4.54%)
Aug 08, 2007 31.65 34.79 31.65 34.79 609,200 +3.05(+9.61%)
Aug 07, 2007 31.87 32.02 31.41 31.74 536,400 -0.26(-0.81%)
Aug 06, 2007 32.35 32.78 31.63 32.00 511,300 -0.06(-0.17%)
Aug 03, 2007 32.41 32.78 31.06 32.06 460,800 +1.00(+3.21%)
Aug 02, 2007 30.60 31.49 30.11 31.06 817,700 +0.64(+2.10%)
Aug 01, 2007 32.75 32.84 28.51 30.42 990,900 -2.37(-7.23%)
Jul 31, 2007 34.34 34.67 32.27 32.79 399,600 -1.21(-3.56%)
Jul 30, 2007 34.00 34.29 33.60 34.00 354,400 +0.19(+0.56%)
Jul 27, 2007 34.00 34.25 33.58 33.81 302,300 -0.19(-0.56%)
Jul 26, 2007 35.24 35.24 33.76 34.00 620,400 -1.25(-3.55%)
Jul 25, 2007 35.60 35.76 35.01 35.25 325,700 -0.06(-0.17%)
Jul 24, 2007 35.37 35.72 34.84 35.31 532,100 -0.50(-1.40%)
Jul 23, 2007 36.60 37.04 35.18 35.81 496,200 -0.71(-1.94%)
Jul 20, 2007 36.89 36.89 34.87 36.52 808,600 -0.26(-0.71%)
Jul 19, 2007 38.30 38.60 36.42 36.78 451,000 -1.30(-3.41%)
Jul 18, 2007 38.76 38.79 37.89 38.08 135,000 -0.85(-2.18%)
Jul 17, 2007 38.98 39.15 38.80 38.93 106,400 +0.15(+0.39%)
Jul 16, 2007 38.82 39.18 38.75 38.78 116,100 +0.10(+0.26%)
Jul 13, 2007 38.80 39.13 38.50 38.68 124,300 +0.13(+0.34%)
Jul 12, 2007 38.93 39.00 38.47 38.55 126,400 -0.10(-0.26%)
Jul 11, 2007 38.78 39.07 38.59 38.65 175,500 -0.29(-0.74%)
Jul 10, 2007 40.11 40.11 38.71 38.94 225,900 -1.08(-2.70%)
Jul 09, 2007 40.60 40.66 39.76 40.02 149,300 -0.28(-0.69%)
Jul 06, 2007 40.00 40.36 39.92 40.30 164,900 +0.35(+0.88%)
Jul 05, 2007 39.78 39.96 39.78 39.95 90,800 +0.33(+0.83%)
Jul 03, 2007 39.87 40.00 39.55 39.62 77,200 -0.27(-0.68%)
Jul 02, 2007 39.82 39.94 39.75 39.89 162,600 +0.08(+0.20%)
Jun 29, 2007 39.70 39.94 39.34 39.81 213,300 +0.16(+0.40%)
Jun 28, 2007 39.90 40.09 39.65 39.65 74,100 -0.23(-0.58%)
Jun 27, 2007 39.55 40.05 39.26 39.88 223,200 -0.10(-0.25%)
Jun 26, 2007 40.03 40.47 39.90 39.98 293,100 -0.08(-0.20%)
Jun 25, 2007 40.73 41.10 39.94 40.06 365,100 -0.42(-1.04%)
Jun 22, 2007 40.21 40.88 39.64 40.48 1,229,500 +0.35(+0.87%)
Jun 21, 2007 40.24 40.46 39.93 40.13 145,500 +0.06(+0.15%)
Jun 20, 2007 40.65 41.31 39.92 40.07 164,600 -0.51(-1.26%)
Jun 19, 2007 39.75 40.90 39.75 40.58 160,500 +0.98(+2.47%)
Jun 18, 2007 39.15 40.25 39.15 39.60 552,200 +0.80(+2.06%)
Jun 15, 2007 38.48 39.26 38.46 38.80 355,500 +1.10(+2.92%)
Jun 14, 2007 37.58 37.98 37.44 37.70 137,700 +0.08(+0.21%)
Jun 13, 2007 37.43 38.23 37.40 37.62 167,400 +0.12(+0.32%)
Jun 12, 2007 37.70 37.85 37.38 37.50 100,300 -0.36(-0.95%)
Jun 11, 2007 37.61 38.10 37.61 37.86 85,800 +0.12(+0.32%)
Jun 08, 2007 38.48 38.48 37.18 37.74 108,200 -0.69(-1.80%)
Jun 07, 2007 39.07 39.35 38.30 38.43 117,200 -0.69(-1.76%)
Jun 06, 2007 38.93 39.78 38.57 39.12 176,700 +0.19(+0.49%)
Jun 05, 2007 38.89 39.38 38.86 38.93 175,300 +0.11(+0.28%)
Jun 04, 2007 38.98 39.09 38.74 38.82 147,500 -0.09(-0.23%)
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.