Historical Prices

Date Open High Low Close Volume Change (%)
Sep 28, 2007 31.80 32.66 31.80 32.13 7,487,622 +0.29(+0.92%)
Sep 27, 2007 32.39 32.39 31.46 31.84 6,434,502 -0.16(-0.51%)
Sep 26, 2007 32.37 32.43 31.17 32.01 7,753,980 -0.34(-1.06%)
Sep 25, 2007 32.46 32.46 31.81 32.35 7,961,945 -0.72(-2.19%)
Sep 24, 2007 33.78 33.86 32.93 33.07 6,333,725 -0.71(-2.11%)
Sep 21, 2007 33.16 34.13 32.82 33.78 11,419,336 +0.96(+2.94%)
Sep 20, 2007 33.90 34.60 32.47 32.82 6,520,550 -0.43(-1.30%)
Sep 19, 2007 33.63 34.50 33.16 33.25 13,079,701 -0.16(-0.49%)
Sep 18, 2007 31.42 33.51 31.42 33.41 15,053,728 +2.09(+6.66%)
Sep 17, 2007 31.88 32.15 30.87 31.33 9,088,102 -0.55(-1.72%)
Sep 14, 2007 31.38 31.96 31.00 31.88 6,662,503 +0.21(+0.65%)
Sep 13, 2007 30.27 32.11 30.17 31.67 15,246,533 +1.81(+6.06%)
Sep 12, 2007 29.92 30.15 29.71 29.86 10,800,766 -0.27(-0.91%)
Sep 11, 2007 29.96 30.46 29.43 30.13 7,731,322 +0.34(+1.15%)
Sep 10, 2007 30.36 30.40 29.64 29.79 7,346,861 -0.44(-1.46%)
Sep 07, 2007 29.93 30.63 29.52 30.23 9,495,954 -0.26(-0.85%)
Sep 06, 2007 30.41 30.83 30.32 30.49 14,551,892 -0.48(-1.56%)
Sep 05, 2007 31.88 31.88 30.27 30.97 18,724,266 -0.98(-3.07%)
Sep 04, 2007 33.19 33.31 31.83 31.96 17,266,104 -1.28(-3.86%)
Aug 31, 2007 32.65 33.40 32.43 33.24 10,080,548 +1.05(+3.26%)
Aug 30, 2007 32.37 32.27 31.54 32.19 8,779,090 -0.18(-0.55%)
Aug 29, 2007 31.93 32.38 31.52 32.37 12,376,253 +0.77(+2.43%)
Aug 28, 2007 32.15 32.15 31.43 31.60 10,984,165 -0.38(-1.17%)
Aug 27, 2007 32.84 33.25 31.96 31.98 9,127,667 -1.05(-3.17%)
Aug 24, 2007 32.74 33.07 32.23 33.03 10,893,715 +0.31(+0.94%)
Aug 23, 2007 33.60 34.03 32.57 32.72 13,605,279 -0.89(-2.64%)
Aug 22, 2007 34.28 34.47 33.30 33.60 8,561,615 -0.34(-0.99%)
Aug 21, 2007 33.95 34.34 33.22 33.94 7,899,022 -0.01(-0.03%)
Aug 20, 2007 35.31 35.43 33.61 33.95 14,311,505 -1.29(-3.67%)
Aug 17, 2007 33.98 35.55 32.69 35.25 17,101,782 +2.60(+7.95%)
Aug 16, 2007 31.36 33.07 30.80 32.65 8,325,742 +1.29(+4.13%)
Aug 15, 2007 31.46 32.76 31.29 31.36 7,774,924 -0.26(-0.83%)
Aug 14, 2007 32.61 32.83 31.42 31.62 12,529,807 -1.58(-4.75%)
Aug 13, 2007 33.11 33.98 33.09 33.19 8,837,607 +0.58(+1.79%)
Aug 10, 2007 32.79 33.58 31.53 32.61 12,258,419 -0.82(-2.45%)
Aug 09, 2007 32.84 34.55 32.74 33.43 14,244,660 +0.16(+0.47%)
Aug 08, 2007 33.50 34.33 32.77 33.27 11,929,795 -0.66(-1.95%)
Aug 07, 2007 33.54 34.65 32.96 33.93 12,428,922 +0.13(+0.38%)
Aug 06, 2007 31.98 33.98 31.61 33.81 10,830,700 +1.37(+4.22%)
Aug 03, 2007 32.91 33.86 32.36 32.44 12,933,242 -1.42(-4.20%)
Aug 02, 2007 33.52 34.41 32.61 33.86 9,708,198 +0.29(+0.85%)
Aug 01, 2007 34.12 34.44 32.99 33.58 11,081,947 -0.50(-1.48%)
Jul 31, 2007 35.35 35.41 34.05 34.08 10,080,316 -0.90(-2.56%)
Jul 30, 2007 34.26 35.23 33.63 34.98 7,439,785 +0.29(+0.82%)
Jul 27, 2007 34.71 35.23 34.64 34.69 8,318,647 -0.26(-0.74%)
Jul 26, 2007 35.59 35.66 34.40 34.95 11,886,996 -1.05(-2.91%)
Jul 25, 2007 36.38 36.38 35.75 36.00 10,373,720 +0.04(+0.12%)
Jul 24, 2007 36.66 36.89 35.77 35.95 8,335,575 -0.50(-1.37%)
Jul 23, 2007 36.90 37.05 36.28 36.45 6,356,540 -0.16(-0.44%)
Jul 20, 2007 37.08 37.16 36.50 36.61 9,426,876 -0.72(-1.94%)
Jul 19, 2007 37.67 37.73 36.99 37.34 6,635,921 -0.12(-0.33%)
Jul 18, 2007 37.68 38.25 37.22 37.46 9,600,115 -0.07(-0.19%)
Jul 17, 2007 38.65 38.65 36.89 37.53 13,650,269 -0.64(-1.69%)
Jul 16, 2007 38.05 38.59 37.90 38.18 4,413,719 -0.32(-0.83%)
Jul 13, 2007 38.59 38.68 38.29 38.50 4,553,766 -0.34(-0.87%)
Jul 12, 2007 38.73 38.98 38.14 38.83 10,798,982 +0.47(+1.23%)
Jul 11, 2007 38.33 38.65 38.01 38.36 8,710,404 +0.18(+0.47%)
Jul 10, 2007 38.79 38.79 37.23 38.18 13,157,936 -0.75(-1.92%)
Jul 09, 2007 39.32 39.48 38.45 38.93 7,198,429 -0.57(-1.43%)
Jul 06, 2007 39.33 39.89 39.05 39.49 4,546,829 +0.17(+0.44%)
Jul 05, 2007 39.07 39.48 38.93 39.32 4,806,921 +0.25(+0.63%)
Jul 03, 2007 39.51 39.55 38.69 39.07 4,110,431 -0.28(-0.71%)
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.