Historical Prices

Date Open High Low Close Volume Change (%)
Sep 28, 2007 39.17 39.32 38.94 39.07 1,072,212 -0.32(-0.82%)
Sep 27, 2007 38.74 39.40 38.74 39.40 1,105,432 +0.72(+1.86%)
Sep 26, 2007 38.12 38.79 38.12 38.68 1,246,767 +0.49(+1.28%)
Sep 25, 2007 37.33 38.30 37.33 38.19 1,557,705 +0.22(+0.57%)
Sep 24, 2007 38.15 38.61 37.90 37.97 1,279,503 -0.34(-0.89%)
Sep 21, 2007 38.04 38.67 37.57 38.31 2,371,406 +0.75(+1.98%)
Sep 20, 2007 37.56 37.67 37.25 37.57 1,599,379 +0.01(+0.02%)
Sep 19, 2007 36.42 37.70 36.39 37.56 2,552,224 +1.28(+3.54%)
Sep 18, 2007 35.26 36.30 35.27 36.28 1,396,195 +1.02(+2.89%)
Sep 17, 2007 35.12 35.65 35.10 35.26 851,874 -0.12(-0.35%)
Sep 14, 2007 35.11 35.47 34.68 35.38 1,000,457 +0.18(+0.52%)
Sep 13, 2007 35.18 35.60 35.18 35.20 1,512,162 +0.02(+0.05%)
Sep 12, 2007 34.63 35.35 34.49 35.18 1,568,696 +0.80(+2.34%)
Sep 11, 2007 33.94 34.40 33.82 34.38 873,135 +0.64(+1.89%)
Sep 10, 2007 33.94 34.11 33.42 33.74 807,541 -0.07(-0.20%)
Sep 07, 2007 34.07 34.35 33.73 33.81 1,003,236 -0.67(-1.94%)
Sep 06, 2007 34.45 34.51 34.19 34.48 753,061 +0.02(+0.07%)
Sep 05, 2007 34.06 34.46 34.01 34.45 1,477,130 +0.18(+0.53%)
Sep 04, 2007 34.30 34.49 34.14 34.27 1,219,345 -0.22(-0.62%)
Aug 31, 2007 34.55 35.05 34.32 34.49 1,145,537 +0.18(+0.53%)
Aug 30, 2007 34.11 34.62 34.03 34.30 1,417,335 +0.00(+0.00%)
Aug 29, 2007 33.61 34.33 33.53 34.30 1,238,190 +0.83(+2.47%)
Aug 28, 2007 33.82 34.08 33.44 33.48 1,458,527 -0.55(-1.63%)
Aug 27, 2007 34.14 34.40 34.01 34.03 1,005,386 -0.22(-0.65%)
Aug 24, 2007 34.01 34.26 33.82 34.26 982,941 +0.35(+1.03%)
Aug 23, 2007 34.00 34.16 33.57 33.91 1,465,896 -0.05(-0.15%)
Aug 22, 2007 33.69 34.47 33.67 33.96 2,550,188 +0.36(+1.06%)
Aug 21, 2007 33.68 34.17 33.28 33.60 1,514,699 -0.33(-0.98%)
Aug 20, 2007 33.73 34.26 33.51 33.93 1,453,937 +0.21(+0.61%)
Aug 17, 2007 35.47 35.47 33.44 33.73 1,573,528 +0.32(+0.97%)
Aug 16, 2007 33.12 33.61 32.29 33.40 2,950,758 +0.16(+0.47%)
Aug 15, 2007 33.91 34.08 33.22 33.25 1,315,645 -0.82(-2.41%)
Aug 14, 2007 34.91 35.13 34.06 34.06 1,455,024 -0.70(-2.02%)
Aug 13, 2007 34.85 35.08 34.19 34.77 1,989,439 +0.08(+0.24%)
Aug 10, 2007 34.82 35.43 34.06 34.69 2,080,884 -0.44(-1.25%)
Aug 09, 2007 35.40 35.84 34.98 35.12 2,364,037 -0.63(-1.76%)
Aug 08, 2007 36.02 36.08 35.29 35.75 2,090,065 +0.45(+1.27%)
Aug 07, 2007 35.03 35.62 34.69 35.31 2,010,941 +0.02(+0.05%)
Aug 06, 2007 34.98 35.30 34.50 35.29 1,684,663 +0.24(+0.69%)
Aug 03, 2007 35.24 35.38 35.02 35.05 1,413,469 -0.30(-0.84%)
Aug 02, 2007 35.40 35.70 35.13 35.35 1,333,017 -0.08(-0.23%)
Aug 01, 2007 34.93 35.54 34.63 35.43 2,129,083 +0.57(+1.64%)
Jul 31, 2007 35.44 35.60 34.77 34.86 2,627,008 -0.38(-1.08%)
Jul 30, 2007 34.71 35.36 34.24 35.24 2,312,135 +0.62(+1.79%)
Jul 27, 2007 34.78 35.23 34.41 34.62 2,981,529 -0.53(-1.51%)
Jul 26, 2007 35.60 35.80 34.83 35.15 3,130,286 -0.75(-2.08%)
Jul 25, 2007 36.17 36.29 35.62 35.89 2,670,299 -0.27(-0.76%)
Jul 24, 2007 36.42 37.04 36.01 36.17 2,373,339 -0.25(-0.68%)
Jul 23, 2007 36.42 36.84 36.27 36.42 2,187,167 +0.24(+0.66%)
Jul 20, 2007 36.11 36.33 35.75 36.18 1,789,787 +0.04(+0.11%)
Jul 19, 2007 36.16 36.26 35.88 36.13 1,406,705 -0.01(-0.02%)
Jul 18, 2007 35.88 36.21 35.88 36.14 1,255,079 +0.05(+0.14%)
Jul 17, 2007 36.16 36.41 36.03 36.09 1,037,886 -0.12(-0.32%)
Jul 16, 2007 36.18 36.71 36.08 36.21 1,686,113 -0.05(-0.14%)
Jul 13, 2007 35.99 36.34 35.79 36.26 976,997 +0.27(+0.76%)
Jul 12, 2007 35.60 35.99 35.51 35.99 1,507,354 +0.47(+1.33%)
Jul 11, 2007 35.02 35.51 34.83 35.51 1,489,331 +0.58(+1.66%)
Jul 10, 2007 35.19 35.36 34.84 34.93 1,514,507 -0.36(-1.01%)
Jul 09, 2007 35.04 35.43 34.99 35.29 1,224,781 +0.04(+0.12%)
Jul 06, 2007 35.14 35.29 34.98 35.25 1,475,198 +0.11(+0.31%)
Jul 05, 2007 35.53 35.65 35.12 35.14 1,570,399 -0.57(-1.60%)
Jul 03, 2007 35.72 35.83 35.65 35.71 456,741 -0.01(-0.02%)
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.