Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2007 33.21 33.58 32.89 33.41 15,744,475 +0.28(+0.86%)
Oct 30, 2007 32.81 33.38 32.76 33.13 9,491,872 +0.10(+0.32%)
Oct 29, 2007 32.52 33.32 32.52 33.02 15,881,268 +0.52(+1.59%)
Oct 26, 2007 32.40 32.55 32.10 32.50 15,295,360 +0.15(+0.48%)
Oct 25, 2007 32.18 32.71 31.96 32.35 37,023,388 -2.30(-6.63%)
Oct 24, 2007 34.86 35.01 34.27 34.64 9,645,683 -0.60(-1.72%)
Oct 23, 2007 34.80 35.25 34.62 35.25 7,159,423 +0.65(+1.87%)
Oct 22, 2007 34.45 34.90 34.38 34.60 8,364,627 +0.01(+0.04%)
Oct 19, 2007 34.80 35.27 34.47 34.59 9,132,223 -0.36(-1.04%)
Oct 18, 2007 35.23 35.43 34.72 34.95 13,560,489 -0.19(-0.53%)
Oct 17, 2007 35.40 35.67 34.92 35.14 9,837,582 -0.12(-0.35%)
Oct 16, 2007 35.75 35.75 35.16 35.26 10,555,097 -0.49(-1.36%)
Oct 15, 2007 36.17 36.29 35.68 35.75 9,051,995 -0.36(-1.01%)
Oct 12, 2007 36.00 36.27 35.77 36.11 4,644,038 +0.11(+0.31%)
Oct 11, 2007 36.04 36.32 35.90 36.00 8,291,368 -0.03(-0.09%)
Oct 10, 2007 36.11 36.33 35.91 36.03 7,050,345 -0.09(-0.26%)
Oct 09, 2007 36.37 36.51 36.09 36.12 6,766,873 -0.28(-0.76%)
Oct 08, 2007 36.57 36.66 36.35 36.40 4,360,355 -0.29(-0.79%)
Oct 05, 2007 36.59 36.91 36.49 36.69 6,089,552 +0.31(+0.87%)
Oct 04, 2007 36.41 36.66 36.34 36.38 7,891,849 +0.05(+0.14%)
Oct 03, 2007 35.82 36.49 35.69 36.33 6,647,260 +0.28(+0.79%)
Oct 02, 2007 36.02 36.14 35.76 36.04 4,683,050 +0.08(+0.22%)
Oct 01, 2007 35.22 36.09 35.19 35.96 9,124,735 +0.84(+2.39%)
Sep 28, 2007 35.28 35.43 35.01 35.13 7,016,633 -0.27(-0.77%)
Sep 27, 2007 35.54 35.60 35.07 35.40 6,606,417 -0.02(-0.05%)
Sep 26, 2007 35.51 35.79 35.37 35.42 8,709,796 +0.12(+0.33%)
Sep 25, 2007 35.34 35.79 35.14 35.30 7,354,726 -0.20(-0.56%)
Sep 24, 2007 35.72 35.90 35.33 35.50 5,326,618 -0.06(-0.16%)
Sep 21, 2007 35.48 35.75 35.22 35.55 7,928,964 +0.33(+0.95%)
Sep 20, 2007 35.50 35.57 35.22 35.22 5,962,647 -0.28(-0.78%)
Sep 19, 2007 35.36 35.79 35.03 35.50 8,907,261 +0.24(+0.68%)
Sep 18, 2007 34.63 35.32 34.48 35.25 6,604,472 +0.73(+2.13%)
Sep 17, 2007 35.06 35.06 34.23 34.52 7,106,262 -0.54(-1.53%)
Sep 14, 2007 35.12 35.27 34.90 35.06 8,092,500 -0.22(-0.63%)
Sep 13, 2007 35.20 35.59 35.17 35.28 7,708,540 +0.08(+0.23%)
Sep 12, 2007 34.83 35.25 34.72 35.20 7,046,131 +0.28(+0.79%)
Sep 11, 2007 34.71 35.02 34.51 34.92 6,592,316 +0.28(+0.82%)
Sep 10, 2007 34.93 34.95 34.43 34.64 7,163,313 -0.02(-0.05%)
Sep 07, 2007 35.09 35.37 34.56 34.66 9,680,367 -0.79(-2.23%)
Sep 06, 2007 35.54 35.61 35.24 35.45 6,602,527 +0.10(+0.28%)
Sep 05, 2007 35.72 35.72 35.24 35.35 7,694,277 -0.52(-1.45%)
Sep 04, 2007 35.37 35.92 35.22 35.87 9,085,869 +0.48(+1.36%)
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%)
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.