Historical Prices

Date Open High Low Close Volume Change (%)
Sep 28, 2007 41.21 41.42 39.54 39.73 158,802 -1.49(-3.61%)
Sep 27, 2007 40.19 41.21 39.43 41.21 194,894 +0.90(+2.22%)
Sep 26, 2007 40.81 40.92 39.42 40.32 162,942 +0.09(+0.23%)
Sep 25, 2007 39.05 40.50 38.62 40.23 240,220 +1.27(+3.26%)
Sep 24, 2007 41.01 41.01 37.50 38.95 557,719 -3.74(-8.76%)
Sep 21, 2007 44.14 44.14 42.69 42.69 231,197 -1.04(-2.37%)
Sep 20, 2007 43.04 43.87 42.93 43.73 216,867 +0.98(+2.29%)
Sep 19, 2007 42.49 43.14 42.16 42.75 286,609 +0.59(+1.41%)
Sep 18, 2007 40.92 43.32 40.92 42.16 268,669 +1.38(+3.37%)
Sep 17, 2007 40.95 41.17 40.37 40.78 168,887 +0.07(+0.16%)
Sep 14, 2007 39.19 40.94 39.19 40.72 173,876 +0.44(+1.10%)
Sep 13, 2007 39.89 41.21 39.20 40.27 256,249 +0.50(+1.26%)
Sep 12, 2007 38.53 40.15 38.45 39.77 266,334 +1.05(+2.70%)
Sep 11, 2007 37.18 38.84 37.16 38.73 189,798 +1.55(+4.16%)
Sep 10, 2007 38.62 38.76 36.51 37.18 237,460 -1.29(-3.35%)
Sep 07, 2007 38.86 39.46 37.63 38.47 239,477 -1.66(-4.13%)
Sep 06, 2007 38.66 40.13 38.65 40.13 379,279 +1.68(+4.36%)
Sep 05, 2007 37.63 38.54 37.46 38.45 328,857 +0.82(+2.18%)
Sep 04, 2007 37.10 38.06 36.17 37.63 308,263 +0.40(+1.06%)
Aug 31, 2007 35.99 37.24 35.19 37.24 195,318 +1.38(+3.86%)
Aug 30, 2007 34.62 37.18 34.47 35.85 499,124 +1.08(+3.12%)
Aug 29, 2007 34.62 35.17 33.85 34.77 308,157 +0.95(+2.81%)
Aug 28, 2007 35.15 35.33 33.65 33.82 141,818 -1.42(-4.04%)
Aug 27, 2007 35.76 37.21 34.87 35.24 175,468 -0.80(-2.22%)
Aug 24, 2007 34.62 36.07 34.37 36.04 182,899 +1.30(+3.74%)
Aug 23, 2007 34.34 34.98 34.21 34.74 233,427 +0.63(+1.85%)
Aug 22, 2007 33.35 34.51 33.14 34.11 330,449 +0.85(+2.55%)
Aug 21, 2007 33.05 33.35 32.72 33.26 257,841 +0.60(+1.85%)
Aug 20, 2007 32.08 32.79 31.70 32.66 157,422 +0.78(+2.45%)
Aug 17, 2007 34.10 34.12 26.41 31.88 251,048 +0.49(+1.56%)
Aug 16, 2007 30.45 31.45 29.20 31.39 384,480 +0.38(+1.22%)
Aug 15, 2007 31.94 33.90 30.84 31.01 265,166 -1.02(-3.18%)
Aug 14, 2007 33.30 33.50 30.24 32.03 658,457 -1.06(-3.22%)
Aug 13, 2007 30.98 35.22 32.77 33.09 974,895 +2.11(+6.81%)
Aug 10, 2007 24.82 31.09 24.62 30.98 502,627 +5.22(+20.26%)
Aug 09, 2007 28.04 26.75 24.49 25.77 569,608 -2.27(-8.10%)
Aug 08, 2007 30.28 30.31 25.76 28.04 722,573 -1.81(-6.06%)
Aug 07, 2007 30.58 30.58 29.59 29.84 394,777 -0.73(-2.40%)
Aug 06, 2007 29.25 30.91 29.21 30.58 446,048 +1.16(+3.94%)
Aug 03, 2007 30.40 31.51 29.42 29.42 383,631 -2.09(-6.64%)
Aug 02, 2007 29.11 31.71 28.37 31.51 738,708 +5.71(+22.13%)
Aug 01, 2007 25.44 26.24 24.92 25.80 149,355 -0.13(-0.51%)
Jul 31, 2007 26.90 27.58 25.61 25.93 165,596 -1.04(-3.84%)
Jul 30, 2007 26.52 27.12 25.44 26.97 240,539 +0.58(+2.21%)
Jul 27, 2007 27.47 27.47 26.36 26.39 138,209 -0.94(-3.45%)
Jul 26, 2007 28.92 28.92 27.00 27.33 184,491 -2.00(-6.81%)
Jul 25, 2007 28.92 29.33 28.11 29.33 121,861 +0.50(+1.73%)
Jul 24, 2007 29.69 30.12 28.67 28.83 164,322 -1.65(-5.41%)
Jul 23, 2007 29.76 31.02 29.34 30.48 148,930 +0.55(+1.83%)
Jul 20, 2007 31.69 31.73 29.48 29.93 186,189 -1.83(-5.76%)
Jul 19, 2007 30.66 32.03 30.33 31.76 165,914 +1.36(+4.46%)
Jul 18, 2007 30.72 31.01 29.99 30.40 203,173 -0.61(-1.97%)
Jul 17, 2007 30.02 31.37 30.02 31.01 235,231 +1.56(+5.31%)
Jul 16, 2007 28.85 29.64 28.85 29.45 210,286 +0.62(+2.16%)
Jul 13, 2007 29.11 29.34 28.12 28.83 231,516 -0.52(-1.77%)
Jul 12, 2007 30.36 30.36 28.20 29.34 385,223 -2.55(-8.00%)
Jul 11, 2007 32.08 32.13 31.65 31.90 169,523 +0.08(+0.27%)
Jul 10, 2007 32.22 32.25 31.38 31.81 295,844 -0.26(-0.82%)
Jul 09, 2007 31.54 32.37 31.49 32.08 215,381 +0.86(+2.75%)
Jul 06, 2007 32.01 32.22 30.99 31.22 177,591 -0.50(-1.57%)
Jul 05, 2007 30.99 31.91 30.80 31.72 191,709 +1.35(+4.44%)
Jul 03, 2007 30.56 30.62 30.24 30.37 152,539 +0.14(+0.47%)
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.