Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2007 35.13 35.47 35.06 35.38 9,164,645 +0.42(+1.20%)
Aug 30, 2007 34.58 35.13 34.51 34.97 7,559,949 +0.22(+0.62%)
Aug 29, 2007 34.64 34.78 34.33 34.75 9,613,428 +0.14(+0.39%)
Aug 28, 2007 34.72 34.86 34.45 34.61 8,909,864 -0.18(-0.51%)
Aug 27, 2007 34.81 34.94 34.74 34.79 5,031,430 -0.14(-0.39%)
Aug 24, 2007 34.50 34.93 34.24 34.93 9,075,342 +0.46(+1.32%)
Aug 23, 2007 34.54 34.55 34.27 34.47 4,469,519 +0.08(+0.23%)
Aug 22, 2007 34.42 34.45 33.95 34.39 7,610,516 +0.28(+0.83%)
Aug 21, 2007 34.24 34.32 33.81 34.11 7,804,681 -0.22(-0.63%)
Aug 20, 2007 34.42 34.55 33.88 34.32 7,875,345 -0.11(-0.32%)
Aug 17, 2007 34.26 34.59 33.85 34.43 11,065,613 +0.60(+1.79%)
Aug 16, 2007 34.05 34.02 33.12 33.83 14,414,227 -0.22(-0.63%)
Aug 15, 2007 34.21 34.58 33.87 34.05 8,062,459 -0.16(-0.47%)
Aug 14, 2007 35.20 35.20 34.06 34.21 8,717,725 -0.92(-2.62%)
Aug 13, 2007 34.98 35.29 34.74 35.13 6,317,326 -0.14(-0.40%)
Aug 10, 2007 36.01 36.16 35.05 35.27 13,031,950 -0.43(-1.19%)
Aug 09, 2007 35.92 36.42 35.51 35.69 13,795,402 -0.34(-0.94%)
Aug 08, 2007 35.04 36.05 34.92 36.03 10,898,177 +1.16(+3.33%)
Aug 07, 2007 34.45 35.37 34.44 34.87 12,171,780 +0.19(+0.53%)
Aug 06, 2007 33.48 34.72 33.40 34.69 11,993,477 +1.06(+3.16%)
Aug 03, 2007 33.89 33.97 33.53 33.63 9,053,704 -0.06(-0.18%)
Aug 02, 2007 33.46 33.89 33.36 33.69 8,287,473 +0.25(+0.74%)
Aug 01, 2007 33.07 33.77 33.03 33.44 10,123,673 +0.07(+0.20%)
Jul 31, 2007 34.06 34.09 33.30 33.37 13,408,147 -0.42(-1.24%)
Jul 30, 2007 33.90 33.97 33.47 33.79 9,478,241 -0.15(-0.45%)
Jul 27, 2007 34.85 34.92 33.94 33.95 10,297,756 -1.04(-2.96%)
Jul 26, 2007 35.72 35.90 34.82 34.98 13,558,075 -1.07(-2.98%)
Jul 25, 2007 35.17 36.24 35.17 36.06 11,856,488 +0.78(+2.22%)
Jul 24, 2007 35.85 36.37 35.26 35.27 17,679,848 +0.00(+0.00%)
Jul 23, 2007 34.81 35.34 34.74 35.27 9,543,080 +0.70(+2.03%)
Jul 20, 2007 34.40 34.89 34.40 34.57 11,114,883 -0.22(-0.62%)
Jul 19, 2007 34.68 34.85 34.43 34.79 7,618,710 +0.20(+0.59%)
Jul 18, 2007 34.68 34.71 34.40 34.58 8,781,549 -0.22(-0.62%)
Jul 17, 2007 34.96 35.05 34.68 34.80 6,962,365 -0.30(-0.86%)
Jul 16, 2007 34.95 35.36 34.95 35.10 5,839,856 -0.02(-0.05%)
Jul 13, 2007 35.23 35.26 34.88 35.12 4,690,487 +0.08(+0.23%)
Jul 12, 2007 34.43 35.11 34.33 35.04 6,957,762 +0.64(+1.85%)
Jul 11, 2007 34.11 34.44 34.03 34.40 5,681,023 +0.20(+0.58%)
Jul 10, 2007 34.37 34.58 34.19 34.21 6,810,356 -0.37(-1.07%)
Jul 09, 2007 35.03 35.09 34.55 34.58 8,564,240 -0.37(-1.06%)
Jul 06, 2007 34.96 35.02 34.68 34.95 5,368,058 +0.05(+0.14%)
Jul 05, 2007 35.06 35.14 34.81 34.90 4,336,469 -0.14(-0.40%)
Jul 03, 2007 35.15 35.17 34.89 35.04 2,424,107 +0.04(+0.11%)
Jul 02, 2007 34.70 35.00 34.61 35.00 5,852,578 +0.52(+1.52%)
Jun 29, 2007 34.66 34.81 34.26 34.48 7,147,974 -0.19(-0.53%)
Jun 28, 2007 34.78 34.98 34.61 34.66 5,537,701 -0.09(-0.25%)
Jun 27, 2007 34.19 34.80 34.18 34.75 8,264,944 +0.28(+0.81%)
Jun 26, 2007 34.23 34.60 34.17 34.47 8,084,301 +0.24(+0.70%)
Jun 25, 2007 34.70 34.77 34.12 34.23 9,613,098 -0.20(-0.57%)
Jun 22, 2007 34.96 35.03 34.29 34.43 9,245,136 -0.62(-1.78%)
Jun 21, 2007 35.03 35.13 34.61 35.05 6,656,361 +0.02(+0.07%)
Jun 20, 2007 35.53 35.74 34.98 35.03 7,984,583 -0.60(-1.70%)
Jun 19, 2007 35.48 35.72 35.42 35.63 6,678,589 +0.21(+0.59%)
Jun 18, 2007 35.61 35.79 35.30 35.42 4,935,644 -0.19(-0.54%)
Jun 15, 2007 35.79 35.95 35.48 35.61 8,005,166 +0.21(+0.59%)
Jun 14, 2007 35.20 35.64 35.05 35.40 7,828,505 +0.27(+0.77%)
Jun 13, 2007 35.13 35.37 34.79 35.13 9,245,682 +0.10(+0.28%)
Jun 12, 2007 35.09 35.34 34.92 35.03 7,014,245 -0.33(-0.93%)
Jun 11, 2007 35.21 35.59 35.04 35.36 8,004,928 +0.18(+0.51%)
Jun 08, 2007 35.05 35.26 34.80 35.18 11,336,925 +0.06(+0.16%)
Jun 07, 2007 35.84 35.88 34.99 35.13 19,723,404 -0.84(-2.33%)
Jun 06, 2007 36.65 36.52 35.88 35.97 9,603,908 -0.44(-1.20%)
Jun 05, 2007 36.51 36.53 36.24 36.40 8,555,081 -0.10(-0.27%)
Jun 04, 2007 36.37 36.55 36.24 36.50 7,899,008 +0.14(+0.37%)
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.