Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2007 30.89 31.73 30.83 31.51 5,453,000 +0.76(+2.47%)
Aug 30, 2007 30.76 31.14 30.58 30.75 3,492,900 -0.41(-1.32%)
Aug 29, 2007 30.34 31.21 29.90 31.16 4,503,200 +1.05(+3.49%)
Aug 28, 2007 31.01 31.25 30.07 30.11 3,831,000 -1.14(-3.65%)
Aug 27, 2007 31.74 31.74 31.10 31.25 2,468,915 -0.54(-1.70%)
Aug 24, 2007 31.35 31.94 31.17 31.79 3,448,400 +0.55(+1.76%)
Aug 23, 2007 31.54 31.60 31.09 31.24 4,716,200 -0.15(-0.48%)
Aug 22, 2007 31.23 32.19 30.94 31.39 4,541,100 +0.57(+1.85%)
Aug 21, 2007 30.20 31.06 30.17 30.82 4,996,900 +0.37(+1.22%)
Aug 20, 2007 31.04 31.04 30.09 30.45 4,918,153 +0.20(+0.66%)
Aug 17, 2007 30.30 30.90 29.71 30.25 6,632,478 +0.94(+3.21%)
Aug 16, 2007 29.15 29.75 28.76 29.31 8,273,825 -0.35(-1.18%)
Aug 15, 2007 30.05 30.89 29.60 29.66 6,328,400 -0.15(-0.50%)
Aug 14, 2007 31.23 31.30 29.78 29.81 4,960,623 -1.23(-3.96%)
Aug 13, 2007 30.68 31.49 30.64 31.04 3,860,100 +0.42(+1.37%)
Aug 10, 2007 31.44 31.44 29.83 30.62 6,114,620 -0.04(-0.13%)
Aug 09, 2007 32.00 32.25 29.61 30.66 8,682,361 -1.30(-4.07%)
Aug 08, 2007 32.05 32.17 31.15 31.96 6,933,978 -0.15(-0.47%)
Aug 07, 2007 31.68 32.41 31.56 32.11 9,063,429 +0.06(+0.19%)
Aug 06, 2007 31.01 32.45 31.01 32.05 6,525,460 +0.25(+0.79%)
Aug 03, 2007 32.22 32.53 31.76 31.80 6,228,638 -0.73(-2.24%)
Aug 02, 2007 31.97 32.73 31.91 32.53 7,084,867 +0.56(+1.75%)
Aug 01, 2007 31.60 32.09 31.03 31.97 6,930,233 +0.25(+0.79%)
Jul 31, 2007 32.90 33.35 31.42 31.72 6,755,781 -1.05(-3.20%)
Jul 30, 2007 32.38 33.04 31.94 32.77 5,580,209 +0.07(+0.21%)
Jul 27, 2007 32.73 33.04 31.97 32.70 8,256,750 -0.05(-0.15%)
Jul 26, 2007 33.89 33.99 32.61 32.75 8,857,403 -1.34(-3.93%)
Jul 25, 2007 34.68 34.73 33.88 34.09 5,657,867 -0.24(-0.70%)
Jul 24, 2007 34.68 35.09 34.26 34.33 4,487,202 -0.67(-1.91%)
Jul 23, 2007 34.98 35.50 34.80 35.00 5,046,689 +0.27(+0.78%)
Jul 20, 2007 34.60 35.75 34.55 34.73 5,820,850 -0.19(-0.54%)
Jul 19, 2007 34.98 35.16 34.76 34.92 4,629,300 +0.09(+0.26%)
Jul 18, 2007 34.49 34.89 34.14 34.83 3,931,698 +0.40(+1.16%)
Jul 17, 2007 34.91 35.00 34.21 34.43 5,103,600 -0.44(-1.26%)
Jul 16, 2007 34.42 34.96 34.34 34.87 2,894,800 +0.32(+0.93%)
Jul 13, 2007 33.73 34.75 33.73 34.55 2,979,800 -0.01(-0.03%)
Jul 12, 2007 34.35 34.61 34.08 34.56 4,684,698 +0.48(+1.41%)
Jul 11, 2007 33.99 34.37 33.55 34.08 3,813,400 -0.06(-0.18%)
Jul 10, 2007 34.23 34.64 34.04 34.14 5,156,974 -0.15(-0.44%)
Jul 09, 2007 34.62 34.66 34.27 34.29 3,828,400 -0.39(-1.12%)
Jul 06, 2007 34.16 35.00 34.12 34.68 4,890,900 +0.56(+1.64%)
Jul 05, 2007 34.06 34.49 33.91 34.12 2,957,900 -0.11(-0.32%)
Jul 03, 2007 34.39 34.40 33.75 34.23 2,665,600 +0.00(+0.00%)
Jul 02, 2007 33.32 34.38 33.57 34.23 5,672,340 +0.91(+2.73%)
Jun 29, 2007 33.05 34.02 33.05 33.32 6,852,300 +0.09(+0.27%)
Jun 28, 2007 32.92 33.50 32.92 33.23 3,339,600 +0.16(+0.48%)
Jun 27, 2007 32.55 33.11 32.53 33.07 4,475,200 +0.32(+0.98%)
Jun 26, 2007 32.62 32.98 32.60 32.75 5,041,239 +0.13(+0.40%)
Jun 25, 2007 32.40 32.97 32.35 32.62 3,106,200 +0.19(+0.59%)
Jun 22, 2007 32.76 32.76 32.39 32.43 5,570,625 -0.33(-1.01%)
Jun 21, 2007 33.20 33.23 32.54 32.76 5,101,280 -0.44(-1.33%)
Jun 20, 2007 33.60 33.70 33.17 33.20 3,764,300 -0.27(-0.81%)
Jun 19, 2007 33.21 33.54 33.09 33.47 2,875,100 +0.08(+0.24%)
Jun 18, 2007 33.43 33.95 33.19 33.39 2,926,500 +0.16(+0.48%)
Jun 15, 2007 33.30 33.57 33.10 33.23 4,658,000 +0.12(+0.36%)
Jun 14, 2007 33.10 33.15 32.88 33.11 3,227,300 -0.03(-0.09%)
Jun 13, 2007 32.90 33.15 32.73 33.14 3,419,300 +0.31(+0.94%)
Jun 12, 2007 32.80 33.19 32.43 32.83 4,289,500 -0.29(-0.88%)
Jun 11, 2007 32.91 33.31 32.88 33.12 3,135,600 +0.11(+0.33%)
Jun 08, 2007 32.40 33.06 32.30 33.01 3,824,430 +0.42(+1.29%)
Jun 07, 2007 33.10 33.20 32.52 32.59 3,615,020 -0.42(-1.27%)
Jun 06, 2007 33.53 33.89 32.64 33.01 3,733,630 -0.52(-1.55%)
Jun 05, 2007 33.47 33.82 33.07 33.53 3,189,500 -0.13(-0.39%)
Jun 04, 2007 33.48 33.69 33.33 33.66 3,489,194 +0.18(+0.54%)
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.