Historical Prices

Date Open High Low Close Volume Change (%)
Sep 28, 2007 32.09 32.18 31.93 32.14 1,676,100 +0.10(+0.32%)
Sep 27, 2007 31.86 32.12 31.81 32.04 2,743,501 +0.20(+0.63%)
Sep 26, 2007 31.66 32.12 31.61 31.84 2,575,560 +0.31(+0.98%)
Sep 25, 2007 31.63 31.87 31.46 31.53 3,943,130 -0.46(-1.44%)
Sep 24, 2007 32.13 32.23 31.86 31.99 2,967,539 -0.15(-0.46%)
Sep 21, 2007 32.63 32.66 32.02 32.14 7,361,184 -0.20(-0.60%)
Sep 20, 2007 32.31 32.55 32.26 32.33 2,692,457 +0.10(+0.32%)
Sep 19, 2007 32.43 32.55 31.86 32.23 4,763,643 -0.15(-0.46%)
Sep 18, 2007 32.33 32.55 32.14 32.38 4,303,925 +0.15(+0.46%)
Sep 17, 2007 32.13 32.48 31.97 32.23 3,461,258 +0.00(+0.00%)
Sep 14, 2007 31.75 32.27 31.74 32.23 2,617,197 +0.39(+1.23%)
Sep 13, 2007 32.02 32.03 31.72 31.84 2,321,210 -0.09(-0.29%)
Sep 12, 2007 31.74 32.08 31.72 31.93 3,237,569 -0.01(-0.04%)
Sep 11, 2007 31.54 31.97 31.52 31.94 2,271,559 +0.46(+1.46%)
Sep 10, 2007 31.36 31.62 31.01 31.48 2,514,063 +0.14(+0.46%)
Sep 07, 2007 31.42 31.86 31.23 31.34 3,430,422 -0.28(-0.87%)
Sep 06, 2007 31.46 31.86 31.38 31.62 1,714,427 +0.26(+0.84%)
Sep 05, 2007 31.53 31.71 31.24 31.35 2,593,156 -0.42(-1.34%)
Sep 04, 2007 31.57 31.86 31.47 31.78 2,339,328 +0.25(+0.78%)
Aug 31, 2007 31.50 31.71 31.39 31.53 3,007,608 +0.22(+0.71%)
Aug 30, 2007 31.08 31.51 30.93 31.31 2,467,374 +0.03(+0.11%)
Aug 29, 2007 30.97 31.27 30.94 31.27 2,327,656 +0.33(+1.08%)
Aug 28, 2007 31.47 31.65 30.92 30.94 2,607,441 -0.67(-2.12%)
Aug 27, 2007 31.24 31.74 31.24 31.61 2,566,327 +0.27(+0.86%)
Aug 24, 2007 31.17 31.41 31.02 31.34 1,992,122 +0.25(+0.79%)
Aug 23, 2007 31.22 31.28 30.87 31.09 2,547,338 +0.10(+0.31%)
Aug 22, 2007 31.02 31.11 30.72 31.00 3,745,573 +0.24(+0.78%)
Aug 21, 2007 30.71 31.04 30.49 30.76 2,449,082 -0.16(-0.52%)
Aug 20, 2007 31.20 31.48 30.75 30.92 2,779,912 -0.20(-0.63%)
Aug 17, 2007 31.66 31.77 30.97 31.11 4,203,557 +0.17(+0.54%)
Aug 16, 2007 30.55 31.19 30.42 30.94 6,569,417 +0.35(+1.14%)
Aug 15, 2007 30.65 30.94 30.56 30.59 4,450,072 +0.01(+0.04%)
Aug 14, 2007 30.55 30.82 30.49 30.58 3,092,972 +0.03(+0.09%)
Aug 13, 2007 30.65 30.73 30.01 30.55 3,417,356 -0.05(-0.17%)
Aug 10, 2007 30.47 30.86 30.45 30.61 6,056,155 -0.25(-0.80%)
Aug 09, 2007 31.67 31.87 30.85 30.85 4,703,567 -0.95(-2.98%)
Aug 08, 2007 31.40 32.13 31.36 31.80 6,593,254 +0.50(+1.60%)
Aug 07, 2007 31.24 31.53 30.98 31.30 5,267,063 -0.14(-0.44%)
Aug 06, 2007 30.24 31.44 30.24 31.44 5,425,479 +1.06(+3.50%)
Aug 03, 2007 30.58 30.64 29.94 30.38 5,696,256 +0.44(+1.46%)
Aug 02, 2007 29.53 30.08 29.53 29.94 3,557,273 -0.02(-0.08%)
Aug 01, 2007 29.29 29.99 29.29 29.96 5,864,197 +0.22(+0.75%)
Jul 31, 2007 30.05 30.10 29.72 29.74 4,960,200 -0.16(-0.54%)
Jul 30, 2007 29.85 29.99 29.69 29.90 5,972,040 +0.08(+0.27%)
Jul 27, 2007 30.03 30.34 29.58 29.82 6,779,009 +0.02(+0.08%)
Jul 26, 2007 29.85 30.20 29.75 29.80 8,303,903 -0.01(-0.02%)
Jul 25, 2007 29.30 29.95 29.30 29.80 4,558,842 +0.09(+0.29%)
Jul 24, 2007 29.80 29.95 29.65 29.72 5,056,175 -0.25(-0.84%)
Jul 23, 2007 29.89 30.06 29.80 29.97 2,625,734 +0.26(+0.87%)
Jul 20, 2007 29.86 29.93 29.65 29.71 3,805,154 -0.25(-0.82%)
Jul 19, 2007 29.74 30.00 29.69 29.96 1,957,105 +0.25(+0.85%)
Jul 18, 2007 29.46 29.76 29.41 29.71 4,803,370 +0.22(+0.74%)
Jul 17, 2007 29.54 29.76 29.46 29.49 3,924,707 -0.34(-1.14%)
Jul 16, 2007 29.93 30.03 29.81 29.83 1,969,255 -0.15(-0.52%)
Jul 13, 2007 29.93 30.07 29.70 29.98 2,588,278 -0.01(-0.04%)
Jul 12, 2007 29.67 29.99 29.50 29.99 2,603,086 +0.43(+1.46%)
Jul 11, 2007 29.46 29.62 29.42 29.56 2,117,207 +0.09(+0.31%)
Jul 10, 2007 29.61 29.69 29.41 29.47 2,037,940 -0.19(-0.64%)
Jul 09, 2007 29.73 29.87 29.58 29.66 1,619,655 -0.01(-0.04%)
Jul 06, 2007 29.71 29.71 29.40 29.67 2,115,465 -0.14(-0.48%)
Jul 05, 2007 29.48 29.93 29.48 29.81 2,675,036 +0.25(+0.85%)
Jul 03, 2007 29.72 29.75 29.54 29.56 1,298,755 -0.15(-0.50%)
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.