Historical Prices

Date Open High Low Close Volume Change (%)
Sep 28, 2007 32.62 33.50 32.62 32.96 7,299,301 +0.30(+0.92%)
Sep 27, 2007 33.22 33.22 32.27 32.66 6,272,669 -0.17(-0.51%)
Sep 26, 2007 33.21 33.26 31.98 32.83 7,558,960 -0.35(-1.06%)
Sep 25, 2007 33.30 33.30 32.63 33.18 7,761,695 -0.74(-2.19%)
Sep 24, 2007 34.65 34.73 33.78 33.92 6,174,426 -0.73(-2.11%)
Sep 21, 2007 34.02 35.01 33.67 34.65 11,132,129 +0.99(+2.94%)
Sep 20, 2007 34.77 35.49 33.30 33.67 6,356,552 -0.44(-1.30%)
Sep 19, 2007 34.50 35.39 34.02 34.11 12,750,734 -0.17(-0.49%)
Sep 18, 2007 32.23 34.37 32.23 34.27 14,675,113 +2.14(+6.66%)
Sep 17, 2007 32.71 32.98 31.66 32.14 8,859,528 -0.56(-1.72%)
Sep 14, 2007 32.19 32.79 31.80 32.70 6,494,935 +0.21(+0.66%)
Sep 13, 2007 31.05 32.94 30.95 32.49 14,863,069 +1.86(+6.06%)
Sep 12, 2007 30.69 30.93 30.48 30.63 10,529,116 -0.28(-0.91%)
Sep 11, 2007 30.73 31.25 30.19 30.91 7,536,872 +0.35(+1.15%)
Sep 10, 2007 31.14 31.18 30.41 30.56 7,162,081 -0.45(-1.46%)
Sep 07, 2007 30.70 31.42 30.28 31.01 9,257,121 -0.26(-0.85%)
Sep 06, 2007 31.19 31.62 31.10 31.28 14,185,898 -0.49(-1.56%)
Sep 05, 2007 32.71 32.71 31.05 31.77 18,253,332 -1.01(-3.07%)
Sep 04, 2007 34.05 34.17 32.65 32.78 16,831,846 -1.32(-3.86%)
Aug 31, 2007 33.49 34.26 33.27 34.10 9,827,013 +1.08(+3.26%)
Aug 30, 2007 33.21 33.11 32.35 33.02 8,558,288 -0.18(-0.55%)
Aug 29, 2007 32.75 33.22 32.34 33.21 12,064,979 +0.79(+2.43%)
Aug 28, 2007 32.98 32.98 32.24 32.42 10,707,903 -0.39(-1.17%)
Aug 27, 2007 33.68 34.11 32.79 32.80 8,898,097 -1.08(-3.17%)
Aug 24, 2007 33.59 33.92 33.06 33.88 10,619,727 +0.32(+0.94%)
Aug 23, 2007 34.47 34.91 33.41 33.56 13,263,094 -0.91(-2.64%)
Aug 22, 2007 35.17 35.36 34.15 34.47 8,346,282 -0.34(-0.99%)
Aug 21, 2007 34.83 35.23 34.08 34.82 7,700,354 -0.01(-0.03%)
Aug 20, 2007 36.22 36.34 34.48 34.83 13,951,557 -1.33(-3.67%)
Aug 17, 2007 34.86 36.47 33.53 36.16 16,671,655 +2.66(+7.95%)
Aug 16, 2007 32.16 33.92 31.59 33.49 8,116,341 +1.33(+4.13%)
Aug 15, 2007 32.27 33.61 32.10 32.16 7,579,377 -0.27(-0.83%)
Aug 14, 2007 33.45 33.68 32.23 32.44 12,214,671 -1.62(-4.74%)
Aug 13, 2007 33.96 34.86 33.94 34.05 8,615,332 +0.60(+1.79%)
Aug 10, 2007 33.64 34.44 32.34 33.45 11,950,108 -0.84(-2.45%)
Aug 09, 2007 33.68 35.44 33.59 34.29 13,886,393 +0.16(+0.47%)
Aug 08, 2007 34.37 35.21 33.62 34.13 11,629,749 -0.68(-1.95%)
Aug 07, 2007 34.40 35.55 33.81 34.81 12,116,322 +0.13(+0.38%)
Aug 06, 2007 32.81 34.86 32.43 34.68 10,558,298 +1.40(+4.22%)
Aug 03, 2007 33.76 34.73 33.20 33.27 12,607,958 -1.46(-4.20%)
Aug 02, 2007 34.38 35.29 33.45 34.73 9,464,027 +0.29(+0.85%)
Aug 01, 2007 35.00 35.33 33.84 34.44 10,803,225 -0.52(-1.48%)
Jul 31, 2007 36.26 36.33 34.93 34.96 9,826,787 -0.92(-2.56%)
Jul 30, 2007 35.15 36.14 34.50 35.88 7,252,667 +0.29(+0.82%)
Jul 27, 2007 35.61 36.14 35.53 35.59 8,109,425 -0.26(-0.74%)
Jul 26, 2007 36.51 36.58 35.29 35.85 11,588,026 -1.08(-2.91%)
Jul 25, 2007 37.32 37.32 36.67 36.93 10,112,811 +0.05(+0.12%)
Jul 24, 2007 37.60 37.84 36.69 36.88 8,125,928 -0.51(-1.37%)
Jul 23, 2007 37.85 38.00 37.22 37.39 6,196,667 -0.17(-0.44%)
Jul 20, 2007 38.04 38.12 37.44 37.56 9,189,781 -0.74(-1.94%)
Jul 19, 2007 38.64 38.71 37.95 38.30 6,469,021 -0.13(-0.33%)
Jul 18, 2007 38.65 39.24 38.18 38.43 9,358,663 -0.07(-0.19%)
Jul 17, 2007 39.65 39.65 37.85 38.50 13,306,952 -0.66(-1.69%)
Jul 16, 2007 39.03 39.58 38.88 39.16 4,302,709 -0.33(-0.83%)
Jul 13, 2007 39.58 39.67 39.28 39.49 4,439,234 -0.34(-0.87%)
Jul 12, 2007 39.73 39.99 39.13 39.84 10,527,377 +0.48(+1.23%)
Jul 11, 2007 39.32 39.65 38.99 39.35 8,491,330 +0.18(+0.47%)
Jul 10, 2007 39.79 39.79 38.19 39.17 12,827,002 -0.76(-1.91%)
Jul 09, 2007 40.34 40.50 39.44 39.93 7,017,382 -0.58(-1.43%)
Jul 06, 2007 40.34 40.92 40.06 40.51 4,432,472 +0.18(+0.44%)
Jul 05, 2007 40.08 40.50 39.93 40.34 4,686,023 +0.25(+0.63%)
Jul 03, 2007 40.53 40.57 39.69 40.08 4,007,050 -0.29(-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.