Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2007 35.13 35.46 35.06 35.38 9,164,801 +0.42(+1.20%)
Aug 30, 2007 34.58 35.13 34.51 34.96 7,560,077 +0.22(+0.62%)
Aug 29, 2007 34.64 34.78 34.33 34.75 9,613,592 +0.14(+0.39%)
Aug 28, 2007 34.72 34.86 34.45 34.61 8,910,016 -0.18(-0.51%)
Aug 27, 2007 34.81 34.94 34.74 34.79 5,031,515 -0.14(-0.39%)
Aug 24, 2007 34.50 34.93 34.24 34.93 9,075,496 +0.46(+1.32%)
Aug 23, 2007 34.54 34.55 34.27 34.47 4,469,595 +0.08(+0.23%)
Aug 22, 2007 34.42 34.45 33.95 34.39 7,610,645 +0.28(+0.83%)
Aug 21, 2007 34.24 34.32 33.81 34.11 7,804,813 -0.22(-0.63%)
Aug 20, 2007 34.42 34.55 33.88 34.32 7,875,479 -0.11(-0.32%)
Aug 17, 2007 34.26 34.59 33.85 34.43 11,065,801 +0.60(+1.79%)
Aug 16, 2007 34.05 34.02 33.12 33.83 14,414,472 -0.22(-0.63%)
Aug 15, 2007 34.21 34.58 33.87 34.05 8,062,597 -0.16(-0.47%)
Aug 14, 2007 35.20 35.20 34.06 34.21 8,717,874 -0.92(-2.62%)
Aug 13, 2007 34.98 35.29 34.74 35.13 6,317,433 -0.14(-0.40%)
Aug 10, 2007 36.01 36.16 35.05 35.27 13,032,171 -0.43(-1.19%)
Aug 09, 2007 35.92 36.41 35.51 35.69 13,795,636 -0.34(-0.94%)
Aug 08, 2007 35.04 36.05 34.92 36.03 10,898,362 +1.16(+3.33%)
Aug 07, 2007 34.45 35.37 34.44 34.87 12,171,987 +0.19(+0.53%)
Aug 06, 2007 33.48 34.72 33.40 34.69 11,993,681 +1.06(+3.16%)
Aug 03, 2007 33.89 33.97 33.53 33.63 9,053,858 -0.06(-0.18%)
Aug 02, 2007 33.46 33.89 33.36 33.69 8,287,614 +0.25(+0.74%)
Aug 01, 2007 33.07 33.77 33.03 33.44 10,123,846 +0.07(+0.20%)
Jul 31, 2007 34.06 34.09 33.30 33.37 13,408,375 -0.42(-1.24%)
Jul 30, 2007 33.90 33.97 33.47 33.79 9,478,402 -0.15(-0.45%)
Jul 27, 2007 34.85 34.92 33.94 33.95 10,297,931 -1.04(-2.96%)
Jul 26, 2007 35.72 35.90 34.82 34.98 13,558,305 -1.07(-2.98%)
Jul 25, 2007 35.17 36.24 35.17 36.06 11,856,689 +0.78(+2.22%)
Jul 24, 2007 35.85 36.37 35.26 35.27 17,680,148 +0.00(+0.00%)
Jul 23, 2007 34.81 35.34 34.74 35.27 9,543,242 +0.70(+2.03%)
Jul 20, 2007 34.40 34.88 34.40 34.57 11,115,072 -0.22(-0.62%)
Jul 19, 2007 34.68 34.85 34.43 34.79 7,618,840 +0.20(+0.59%)
Jul 18, 2007 34.67 34.71 34.40 34.58 8,781,698 -0.22(-0.62%)
Jul 17, 2007 34.96 35.05 34.67 34.80 6,962,483 -0.30(-0.86%)
Jul 16, 2007 34.95 35.36 34.95 35.10 5,839,955 -0.02(-0.05%)
Jul 13, 2007 35.23 35.26 34.88 35.12 4,690,567 +0.08(+0.23%)
Jul 12, 2007 34.43 35.11 34.33 35.04 6,957,880 +0.64(+1.85%)
Jul 11, 2007 34.11 34.44 34.03 34.40 5,681,119 +0.20(+0.58%)
Jul 10, 2007 34.37 34.58 34.19 34.21 6,810,471 -0.37(-1.07%)
Jul 09, 2007 35.03 35.09 34.55 34.58 8,564,385 -0.37(-1.06%)
Jul 06, 2007 34.96 35.02 34.67 34.95 5,368,149 +0.05(+0.14%)
Jul 05, 2007 35.06 35.14 34.80 34.90 4,336,542 -0.14(-0.40%)
Jul 03, 2007 35.15 35.17 34.89 35.04 2,424,148 +0.04(+0.11%)
Jul 02, 2007 34.70 35.00 34.61 35.00 5,852,678 +0.52(+1.52%)
Jun 29, 2007 34.66 34.80 34.26 34.48 7,148,095 -0.19(-0.53%)
Jun 28, 2007 34.78 34.98 34.61 34.66 5,537,795 -0.09(-0.25%)
Jun 27, 2007 34.19 34.80 34.18 34.75 8,265,084 +0.28(+0.81%)
Jun 26, 2007 34.23 34.60 34.17 34.47 8,084,438 +0.24(+0.70%)
Jun 25, 2007 34.70 34.77 34.12 34.23 9,613,261 -0.20(-0.57%)
Jun 22, 2007 34.96 35.03 34.29 34.43 9,245,293 -0.62(-1.78%)
Jun 21, 2007 35.03 35.13 34.61 35.05 6,656,474 +0.02(+0.07%)
Jun 20, 2007 35.53 35.74 34.98 35.03 7,984,719 -0.60(-1.70%)
Jun 19, 2007 35.48 35.72 35.42 35.63 6,678,703 +0.21(+0.59%)
Jun 18, 2007 35.61 35.79 35.30 35.42 4,935,728 -0.19(-0.54%)
Jun 15, 2007 35.79 35.95 35.48 35.61 8,005,302 +0.21(+0.59%)
Jun 14, 2007 35.20 35.64 35.05 35.40 7,828,639 +0.27(+0.77%)
Jun 13, 2007 35.13 35.37 34.79 35.13 9,245,839 +0.10(+0.28%)
Jun 12, 2007 35.09 35.34 34.92 35.03 7,014,364 -0.33(-0.93%)
Jun 11, 2007 35.21 35.59 35.04 35.36 8,005,064 +0.18(+0.51%)
Jun 08, 2007 35.05 35.26 34.80 35.18 11,337,118 +0.06(+0.16%)
Jun 07, 2007 35.84 35.88 34.99 35.13 19,723,740 -0.84(-2.33%)
Jun 06, 2007 36.65 36.52 35.88 35.96 9,604,071 -0.44(-1.20%)
Jun 05, 2007 36.51 36.53 36.24 36.40 8,555,226 -0.10(-0.27%)
Jun 04, 2007 36.37 36.54 36.24 36.50 7,899,142 +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.