Historical Prices

Date Open High Low Close Volume Change (%)
Sep 28, 2007 32.16 32.32 31.81 32.12 7,265,462 -0.13(-0.39%)
Sep 27, 2007 32.44 32.54 32.08 32.24 4,533,373 -0.08(-0.26%)
Sep 26, 2007 32.31 32.58 32.10 32.33 5,850,055 +0.22(+0.67%)
Sep 25, 2007 31.85 32.16 31.49 32.11 8,437,126 -0.15(-0.48%)
Sep 24, 2007 32.68 32.88 32.09 32.26 6,944,495 -0.37(-1.13%)
Sep 21, 2007 32.48 32.72 32.19 32.63 7,883,037 +0.22(+0.69%)
Sep 20, 2007 33.00 33.11 32.22 32.41 11,556,629 -0.72(-2.17%)
Sep 19, 2007 33.70 33.78 32.94 33.13 15,628,727 +0.01(+0.02%)
Sep 18, 2007 32.79 33.19 31.89 33.12 34,937,260 +2.04(+6.56%)
Sep 17, 2007 30.64 31.16 30.60 31.08 11,138,779 +0.32(+1.04%)
Sep 14, 2007 30.33 30.96 29.97 30.76 11,144,866 +0.43(+1.43%)
Sep 13, 2007 30.15 30.85 30.11 30.33 9,675,238 +0.37(+1.23%)
Sep 12, 2007 29.83 30.20 29.60 29.96 7,912,555 +0.05(+0.16%)
Sep 11, 2007 29.98 30.09 29.70 29.91 7,840,910 +0.12(+0.40%)
Sep 10, 2007 30.01 30.13 29.58 29.79 6,959,684 -0.11(-0.37%)
Sep 07, 2007 29.94 30.00 29.63 29.90 8,282,383 -0.25(-0.83%)
Sep 06, 2007 30.36 30.57 30.09 30.16 5,823,260 -0.03(-0.12%)
Sep 05, 2007 30.42 30.42 29.86 30.19 10,366,019 -0.47(-1.55%)
Sep 04, 2007 30.67 31.01 30.50 30.67 7,173,901 -0.01(-0.02%)
Aug 31, 2007 30.77 30.92 30.50 30.67 6,112,847 +0.18(+0.59%)
Aug 30, 2007 30.36 30.60 30.23 30.49 6,810,663 -0.20(-0.64%)
Aug 29, 2007 30.30 30.76 30.09 30.69 6,384,092 +0.59(+1.97%)
Aug 28, 2007 30.36 30.50 30.03 30.09 6,694,599 -0.42(-1.37%)
Aug 27, 2007 30.71 31.10 30.48 30.51 6,163,736 -0.22(-0.73%)
Aug 24, 2007 30.62 30.88 30.48 30.74 6,516,348 +0.00(+0.00%)
Aug 23, 2007 31.13 31.16 30.62 30.74 6,432,237 -0.21(-0.68%)
Aug 22, 2007 31.02 31.13 30.63 30.94 6,078,887 +0.17(+0.57%)
Aug 21, 2007 30.50 31.06 30.43 30.77 6,006,780 +0.15(+0.50%)
Aug 20, 2007 30.50 30.97 30.39 30.62 6,729,562 +0.14(+0.46%)
Aug 17, 2007 30.67 30.71 29.93 30.48 11,242,533 +0.43(+1.44%)
Aug 16, 2007 30.18 30.34 29.21 30.04 15,839,922 -0.34(-1.13%)
Aug 15, 2007 30.43 31.27 30.32 30.39 7,748,607 -0.04(-0.14%)
Aug 14, 2007 30.99 31.01 30.38 30.43 11,699,144 -0.61(-1.98%)
Aug 13, 2007 31.68 31.98 30.90 31.04 7,783,595 -0.43(-1.35%)
Aug 10, 2007 31.27 31.81 30.67 31.47 10,623,515 +0.11(+0.36%)
Aug 09, 2007 31.59 32.07 31.34 31.36 11,543,207 -0.24(-0.75%)
Aug 08, 2007 31.58 31.93 31.41 31.59 9,970,176 +0.26(+0.82%)
Aug 07, 2007 30.82 32.15 30.74 31.34 14,467,000 +0.34(+1.08%)
Aug 06, 2007 30.48 31.29 30.16 31.00 12,077,182 +0.47(+1.55%)
Aug 03, 2007 30.64 31.03 30.37 30.53 8,791,541 -0.50(-1.62%)
Aug 02, 2007 30.92 31.15 30.37 31.03 9,287,721 +0.15(+0.50%)
Aug 01, 2007 30.80 31.13 30.46 30.87 16,127,481 -0.24(-0.79%)
Jul 31, 2007 31.44 31.82 31.06 31.12 11,002,863 -0.14(-0.45%)
Jul 30, 2007 30.87 31.47 30.74 31.26 8,500,760 +0.40(+1.31%)
Jul 27, 2007 31.13 31.54 30.75 30.85 11,498,265 -0.31(-1.01%)
Jul 26, 2007 31.44 31.61 30.80 31.17 16,332,281 -0.60(-1.89%)
Jul 25, 2007 31.75 32.00 31.34 31.77 11,320,586 +0.12(+0.37%)
Jul 24, 2007 31.83 32.17 31.47 31.65 10,205,282 -0.42(-1.31%)
Jul 23, 2007 32.66 32.76 32.01 32.07 12,462,837 -0.30(-0.93%)
Jul 20, 2007 32.68 32.78 32.13 32.37 10,451,720 -0.31(-0.96%)
Jul 19, 2007 32.41 32.77 32.24 32.68 5,824,086 +0.41(+1.28%)
Jul 18, 2007 32.32 32.59 31.85 32.27 8,219,766 -0.19(-0.58%)
Jul 17, 2007 32.87 33.10 32.40 32.46 9,395,151 -0.46(-1.40%)
Jul 16, 2007 33.01 33.04 32.70 32.92 5,870,863 -0.13(-0.38%)
Jul 13, 2007 33.51 33.51 32.98 33.05 6,422,184 -0.49(-1.46%)
Jul 12, 2007 33.39 33.68 33.05 33.53 7,678,088 +0.41(+1.24%)
Jul 11, 2007 33.15 33.36 33.05 33.12 7,214,308 -0.03(-0.11%)
Jul 10, 2007 33.39 33.46 32.84 33.16 9,128,788 -0.59(-1.74%)
Jul 09, 2007 33.65 33.76 33.37 33.74 6,493,565 +0.03(+0.10%)
Jul 06, 2007 33.36 33.83 33.16 33.71 7,984,566 +0.35(+1.05%)
Jul 05, 2007 32.80 33.46 32.72 33.36 9,236,974 +0.53(+1.62%)
Jul 03, 2007 32.78 32.94 32.73 32.83 3,044,602 +0.07(+0.21%)
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.