Historical Prices

Date Open High Low Close Volume Change (%)
Sep 28, 2007 32.61 32.70 32.17 32.33 2,405,400 -0.41(-1.25%)
Sep 27, 2007 32.72 32.84 32.32 32.74 1,900,700 +0.13(+0.40%)
Sep 26, 2007 32.84 33.00 32.51 32.61 1,825,500 -0.09(-0.28%)
Sep 25, 2007 32.46 32.99 32.46 32.70 1,819,388 -0.18(-0.55%)
Sep 24, 2007 33.56 33.57 32.83 32.88 2,464,800 -0.82(-2.43%)
Sep 21, 2007 34.29 34.30 33.48 33.70 3,167,800 -0.48(-1.40%)
Sep 20, 2007 35.04 35.11 34.05 34.18 2,174,100 -0.86(-2.45%)
Sep 19, 2007 35.00 35.59 34.68 35.04 2,819,500 +0.15(+0.43%)
Sep 18, 2007 33.04 34.94 32.71 34.89 4,519,700 +1.95(+5.92%)
Sep 17, 2007 32.80 33.14 32.46 32.94 2,349,000 +0.09(+0.27%)
Sep 14, 2007 32.66 33.11 32.37 32.85 1,905,700 +0.09(+0.27%)
Sep 13, 2007 32.85 32.91 32.60 32.76 1,857,900 +0.19(+0.58%)
Sep 12, 2007 32.61 32.78 32.31 32.57 1,844,023 -0.10(-0.31%)
Sep 11, 2007 32.61 33.35 32.40 32.67 2,403,900 +0.31(+0.96%)
Sep 10, 2007 32.50 32.74 31.88 32.36 2,254,600 +0.05(+0.15%)
Sep 07, 2007 32.78 32.78 32.21 32.31 2,018,500 -0.49(-1.49%)
Sep 06, 2007 32.88 33.00 32.42 32.80 1,919,300 -0.03(-0.09%)
Sep 05, 2007 33.01 33.13 32.53 32.83 1,746,600 -0.54(-1.62%)
Sep 04, 2007 33.07 33.58 33.02 33.37 1,830,500 +0.07(+0.21%)
Aug 31, 2007 33.58 33.79 32.96 33.30 2,134,000 +0.08(+0.24%)
Aug 30, 2007 33.36 33.62 32.93 33.22 1,789,000 -0.43(-1.28%)
Aug 29, 2007 33.15 33.68 32.52 33.65 1,986,100 +0.73(+2.22%)
Aug 28, 2007 33.62 33.72 32.84 32.92 2,044,800 -1.06(-3.12%)
Aug 27, 2007 34.25 34.38 33.98 33.98 1,465,180 -0.41(-1.19%)
Aug 24, 2007 34.10 34.44 33.70 34.39 1,698,800 -0.14(-0.41%)
Aug 23, 2007 34.47 34.58 33.95 34.53 2,395,500 +0.21(+0.61%)
Aug 22, 2007 34.77 34.89 33.84 34.32 2,641,200 -0.17(-0.49%)
Aug 21, 2007 33.46 34.78 33.44 34.49 2,143,331 +0.78(+2.31%)
Aug 20, 2007 34.46 34.79 33.20 33.71 2,810,094 -0.72(-2.09%)
Aug 17, 2007 34.48 35.91 33.99 34.43 5,389,766 +0.55(+1.62%)
Aug 16, 2007 31.45 34.32 31.38 33.88 5,432,600 +2.18(+6.88%)
Aug 15, 2007 32.19 32.94 31.57 31.70 4,158,253 -0.42(-1.31%)
Aug 14, 2007 33.16 33.34 32.12 32.12 4,017,458 -0.98(-2.96%)
Aug 13, 2007 33.66 33.89 32.98 33.10 4,587,300 -0.19(-0.57%)
Aug 10, 2007 33.35 34.09 32.84 33.29 5,687,221 -0.15(-0.45%)
Aug 09, 2007 35.65 35.08 32.79 33.44 7,151,121 -2.21(-6.20%)
Aug 08, 2007 36.36 37.01 33.77 35.65 6,307,097 -0.67(-1.84%)
Aug 07, 2007 35.67 36.81 35.19 36.32 5,606,997 +0.65(+1.82%)
Aug 06, 2007 33.50 35.69 33.25 35.67 5,552,527 +2.10(+6.26%)
Aug 03, 2007 33.98 35.01 33.54 33.57 4,582,889 -1.44(-4.11%)
Aug 02, 2007 34.89 35.47 34.61 35.01 3,446,844 +0.12(+0.34%)
Aug 01, 2007 34.50 34.99 34.10 34.89 4,466,367 +0.20(+0.58%)
Jul 31, 2007 35.81 35.99 34.63 34.69 3,757,947 -0.72(-2.03%)
Jul 30, 2007 35.04 35.62 34.61 35.41 3,754,034 +0.42(+1.20%)
Jul 27, 2007 35.17 35.47 34.72 34.99 6,775,629 -0.22(-0.62%)
Jul 26, 2007 35.27 35.80 34.71 35.21 5,465,481 -0.94(-2.60%)
Jul 25, 2007 35.93 36.48 35.53 36.15 4,592,727 +0.50(+1.40%)
Jul 24, 2007 36.18 36.75 35.43 35.65 7,275,948 -0.57(-1.57%)
Jul 23, 2007 36.46 36.64 36.18 36.22 3,096,624 +0.02(+0.06%)
Jul 20, 2007 36.73 36.87 35.97 36.20 4,037,432 -0.58(-1.58%)
Jul 19, 2007 36.85 37.06 36.57 36.78 4,808,012 +0.18(+0.49%)
Jul 18, 2007 36.50 37.09 36.12 36.60 5,390,995 -0.11(-0.30%)
Jul 17, 2007 36.40 37.07 35.72 36.71 6,370,407 +1.61(+4.59%)
Jul 16, 2007 35.11 35.45 35.03 35.10 2,152,500 -0.19(-0.54%)
Jul 13, 2007 34.99 35.60 34.87 35.29 2,736,808 +0.22(+0.63%)
Jul 12, 2007 34.31 35.11 34.11 35.07 2,294,026 +0.96(+2.81%)
Jul 11, 2007 33.88 34.15 33.70 34.11 2,713,200 +0.23(+0.68%)
Jul 10, 2007 34.42 34.45 33.87 33.88 2,834,100 -0.69(-2.00%)
Jul 09, 2007 34.78 34.85 34.50 34.57 2,945,050 -0.36(-1.03%)
Jul 06, 2007 35.05 35.07 34.72 34.93 1,472,700 -0.06(-0.17%)
Jul 05, 2007 35.26 35.26 34.81 34.99 1,727,400 -0.15(-0.43%)
Jul 03, 2007 35.09 35.38 34.96 35.14 743,511 +0.05(+0.14%)
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.