Historical Prices

Date Open High Low Close Volume Change (%)
Sep 28, 2007 52.17 52.36 50.81 51.91 5,524,042 -1.21(-2.29%)
Sep 27, 2007 52.62 53.66 51.88 53.13 6,829,454 +2.82(+5.61%)
Sep 26, 2007 49.89 50.30 49.58 50.30 3,348,436 +0.91(+1.84%)
Sep 25, 2007 48.85 49.57 48.60 49.39 3,487,513 +1.16(+2.40%)
Sep 24, 2007 47.87 48.61 47.87 48.23 3,986,327 +2.36(+5.14%)
Sep 21, 2007 45.86 46.28 45.69 45.87 2,404,609 +0.47(+1.05%)
Sep 20, 2007 45.86 46.16 45.34 45.40 1,763,701 -0.28(-0.61%)
Sep 19, 2007 45.73 46.82 45.31 45.68 4,216,719 +0.15(+0.32%)
Sep 18, 2007 43.72 45.56 43.42 45.53 3,954,685 +2.11(+4.87%)
Sep 17, 2007 44.13 44.13 43.15 43.42 2,883,318 -0.89(-2.00%)
Sep 14, 2007 43.61 44.76 43.41 44.30 3,971,120 +1.15(+2.67%)
Sep 13, 2007 42.56 43.36 42.56 43.15 3,217,120 +1.14(+2.71%)
Sep 12, 2007 41.75 42.54 41.70 42.01 3,414,972 +0.02(+0.05%)
Sep 11, 2007 41.44 42.17 41.44 42.00 3,942,674 +0.70(+1.70%)
Sep 10, 2007 41.52 41.75 40.50 41.29 3,292,015 +1.08(+2.67%)
Sep 07, 2007 40.51 40.65 39.73 40.22 4,949,307 -1.99(-4.71%)
Sep 06, 2007 42.49 42.82 41.63 42.20 2,802,401 -0.16(-0.39%)
Sep 05, 2007 42.71 42.90 42.14 42.37 2,873,520 -0.79(-1.83%)
Sep 04, 2007 42.39 43.32 42.04 43.16 3,484,777 +0.27(+0.62%)
Aug 31, 2007 42.84 43.32 41.95 42.89 6,363,088 +2.16(+5.31%)
Aug 30, 2007 40.93 41.76 40.43 40.73 4,288,628 -0.85(-2.05%)
Aug 29, 2007 40.13 41.90 40.02 41.58 6,500,426 +2.52(+6.46%)
Aug 28, 2007 42.41 40.72 38.96 39.06 7,363,810 -3.35(-7.91%)
Aug 27, 2007 40.92 42.98 40.64 42.41 8,959,473 +1.97(+4.87%)
Aug 24, 2007 39.03 40.54 38.96 40.44 5,688,880 +1.63(+4.19%)
Aug 23, 2007 38.46 39.21 37.96 38.82 6,172,015 +0.35(+0.92%)
Aug 22, 2007 37.09 38.60 37.05 38.46 5,350,986 +2.59(+7.21%)
Aug 21, 2007 36.10 36.18 35.45 35.88 2,639,260 +0.23(+0.64%)
Aug 20, 2007 35.72 36.38 34.96 35.65 6,086,601 +0.78(+2.23%)
Aug 17, 2007 33.54 35.12 33.54 34.87 7,119,605 +2.51(+7.74%)
Aug 16, 2007 32.21 32.59 30.75 32.36 9,061,979 -0.70(-2.12%)
Aug 15, 2007 33.69 34.14 33.03 33.07 2,763,761 -0.96(-2.81%)
Aug 14, 2007 34.81 34.99 33.96 34.02 2,165,965 -0.53(-1.54%)
Aug 13, 2007 34.80 34.95 34.52 34.55 2,126,771 +0.27(+0.79%)
Aug 10, 2007 33.73 34.41 33.07 34.28 3,974,993 -0.43(-1.24%)
Aug 09, 2007 34.96 35.36 34.33 34.71 3,588,976 -1.43(-3.96%)
Aug 08, 2007 35.97 36.55 35.69 36.14 2,984,939 +1.25(+3.59%)
Aug 07, 2007 34.88 35.17 34.18 34.89 3,269,810 -0.18(-0.52%)
Aug 06, 2007 34.92 35.12 33.85 35.07 4,337,221 +0.21(+0.60%)
Aug 03, 2007 35.16 35.71 34.79 34.86 3,420,780 -0.85(-2.37%)
Aug 02, 2007 35.98 35.98 35.10 35.71 3,132,196 +0.29(+0.82%)
Aug 01, 2007 35.56 35.78 34.50 35.42 5,815,816 -0.89(-2.46%)
Jul 31, 2007 37.17 37.33 36.23 36.31 2,827,243 -0.61(-1.66%)
Jul 30, 2007 36.52 37.08 36.09 36.93 2,665,220 +1.34(+3.77%)
Jul 27, 2007 36.07 36.19 35.41 35.59 3,819,622 -0.28(-0.78%)
Jul 26, 2007 36.83 37.32 34.85 35.86 5,636,963 -1.80(-4.77%)
Jul 25, 2007 37.96 37.96 37.22 37.66 3,627,981 +0.79(+2.15%)
Jul 24, 2007 37.58 37.77 36.77 36.87 3,073,743 -1.24(-3.25%)
Jul 23, 2007 37.86 38.19 37.74 38.11 2,357,723 +0.90(+2.41%)
Jul 20, 2007 37.54 37.54 36.92 37.21 2,507,527 +0.25(+0.67%)
Jul 19, 2007 36.93 36.99 36.66 36.96 2,313,659 +0.71(+1.95%)
Jul 18, 2007 36.31 36.62 35.81 36.26 2,044,605 -0.75(-2.03%)
Jul 17, 2007 37.02 37.21 36.72 37.01 1,225,615 +0.25(+0.69%)
Jul 16, 2007 37.08 37.21 36.56 36.76 1,830,758 -0.38(-1.02%)
Jul 13, 2007 37.02 37.23 36.90 37.14 1,946,445 +0.58(+1.57%)
Jul 12, 2007 36.07 36.63 35.98 36.56 2,910,819 +1.60(+4.58%)
Jul 11, 2007 34.54 34.97 34.35 34.96 3,528,288 +0.67(+1.96%)
Jul 10, 2007 34.91 35.01 34.23 34.29 3,092,601 -1.21(-3.40%)
Jul 09, 2007 35.43 35.66 35.23 35.50 2,152,058 -0.08(-0.21%)
Jul 06, 2007 35.12 35.67 35.05 35.57 2,434,005 +0.47(+1.33%)
Jul 05, 2007 35.15 35.18 34.80 35.10 1,847,131 -0.42(-1.19%)
Jul 03, 2007 35.03 35.67 35.03 35.53 1,999,231 +0.56(+1.59%)
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.