Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2007 33.78 34.15 33.45 33.99 15,477,983 +0.29(+0.86%)
Oct 30, 2007 33.38 33.95 33.32 33.70 9,331,212 +0.11(+0.32%)
Oct 29, 2007 33.08 33.89 33.08 33.59 15,612,460 +0.53(+1.59%)
Oct 26, 2007 32.96 33.11 32.65 33.06 15,036,470 +0.16(+0.48%)
Oct 25, 2007 32.73 33.27 32.51 32.91 36,396,728 -2.33(-6.63%)
Oct 24, 2007 35.46 35.62 34.86 35.24 9,482,420 -0.62(-1.72%)
Oct 23, 2007 35.40 35.86 35.22 35.86 7,038,242 +0.66(+1.87%)
Oct 22, 2007 35.05 35.50 34.98 35.20 8,223,047 +0.01(+0.04%)
Oct 19, 2007 35.40 35.88 35.06 35.18 8,977,651 -0.37(-1.04%)
Oct 18, 2007 35.84 36.04 35.32 35.55 13,330,963 -0.19(-0.53%)
Oct 17, 2007 36.01 36.28 35.52 35.74 9,671,070 -0.13(-0.35%)
Oct 16, 2007 36.36 36.37 35.77 35.87 10,376,440 -0.50(-1.36%)
Oct 15, 2007 36.79 36.92 36.29 36.36 8,898,781 -0.37(-1.01%)
Oct 12, 2007 36.62 36.89 36.39 36.73 4,565,433 +0.11(+0.31%)
Oct 11, 2007 36.67 36.95 36.52 36.62 8,151,028 -0.03(-0.09%)
Oct 10, 2007 36.73 36.96 36.53 36.65 6,931,011 -0.09(-0.26%)
Oct 09, 2007 37.00 37.14 36.72 36.75 6,652,336 -0.28(-0.76%)
Oct 08, 2007 37.20 37.29 36.97 37.03 4,286,551 -0.29(-0.79%)
Oct 05, 2007 37.22 37.54 37.12 37.32 5,986,480 +0.32(+0.87%)
Oct 04, 2007 37.04 37.29 36.97 37.00 7,758,271 +0.05(+0.14%)
Oct 03, 2007 36.43 37.12 36.30 36.95 6,534,748 +0.29(+0.79%)
Oct 02, 2007 36.64 36.76 36.38 36.67 4,603,784 +0.08(+0.22%)
Oct 01, 2007 35.83 36.72 35.80 36.58 8,970,289 +0.85(+2.39%)
Sep 28, 2007 35.89 36.04 35.61 35.73 6,897,869 -0.28(-0.77%)
Sep 27, 2007 36.15 36.21 35.67 36.01 6,494,596 -0.02(-0.05%)
Sep 26, 2007 36.12 36.41 35.97 36.02 8,562,373 +0.12(+0.33%)
Sep 25, 2007 35.94 36.40 35.75 35.91 7,230,239 -0.20(-0.56%)
Sep 24, 2007 36.33 36.51 35.94 36.11 5,236,460 -0.06(-0.16%)
Sep 21, 2007 36.09 36.37 35.82 36.16 7,794,758 +0.34(+0.95%)
Sep 20, 2007 36.11 36.18 35.82 35.82 5,861,723 -0.28(-0.78%)
Sep 19, 2007 35.97 36.40 35.64 36.11 8,756,496 +0.24(+0.68%)
Sep 18, 2007 35.22 35.93 35.08 35.86 6,492,684 +0.75(+2.13%)
Sep 17, 2007 35.67 35.67 34.82 35.12 6,985,981 -0.55(-1.53%)
Sep 14, 2007 35.72 35.88 35.50 35.66 7,955,526 -0.23(-0.63%)
Sep 13, 2007 35.81 36.21 35.78 35.89 7,578,064 +0.08(+0.23%)
Sep 12, 2007 35.43 35.86 35.32 35.81 6,926,868 +0.28(+0.79%)
Sep 11, 2007 35.31 35.62 35.11 35.52 6,480,734 +0.29(+0.82%)
Sep 10, 2007 35.54 35.55 35.02 35.23 7,042,066 -0.02(-0.05%)
Sep 07, 2007 35.69 35.98 35.15 35.25 9,516,517 -0.80(-2.23%)
Sep 06, 2007 36.15 36.23 35.85 36.06 6,490,772 +0.10(+0.28%)
Sep 05, 2007 36.33 36.33 35.84 35.96 7,564,043 -0.53(-1.45%)
Sep 04, 2007 35.98 36.54 35.83 36.48 8,932,081 +0.49(+1.36%)
Aug 31, 2007 35.73 36.08 35.67 35.99 9,009,677 +0.43(+1.20%)
Aug 30, 2007 35.18 35.73 35.10 35.57 7,432,115 +0.22(+0.62%)
Aug 29, 2007 35.23 35.38 34.92 35.35 9,450,871 +0.14(+0.39%)
Aug 28, 2007 35.32 35.46 35.04 35.21 8,759,204 -0.18(-0.51%)
Aug 27, 2007 35.41 35.54 35.34 35.39 4,946,351 -0.14(-0.39%)
Aug 24, 2007 35.10 35.53 34.83 35.53 8,921,884 +0.46(+1.32%)
Aug 23, 2007 35.13 35.15 34.86 35.06 4,393,942 +0.08(+0.23%)
Aug 22, 2007 35.01 35.05 34.53 34.98 7,481,827 +0.29(+0.83%)
Aug 21, 2007 34.83 34.91 34.39 34.69 7,672,708 -0.22(-0.63%)
Aug 20, 2007 35.01 35.15 34.46 34.91 7,742,178 -0.11(-0.32%)
Aug 17, 2007 34.85 35.18 34.44 35.03 10,878,500 +0.61(+1.79%)
Aug 16, 2007 34.63 34.61 33.69 34.41 14,170,492 -0.22(-0.63%)
Aug 15, 2007 34.80 35.17 34.46 34.63 7,926,128 -0.16(-0.47%)
Aug 14, 2007 35.81 35.81 34.65 34.79 8,570,314 -0.94(-2.62%)
Aug 13, 2007 35.59 35.90 35.33 35.73 6,210,504 -0.14(-0.40%)
Aug 10, 2007 36.63 36.78 35.65 35.87 12,811,588 -0.43(-1.19%)
Aug 09, 2007 36.54 37.04 36.12 36.31 13,562,130 -0.35(-0.94%)
Aug 08, 2007 35.64 36.67 35.52 36.65 10,713,896 +1.18(+3.33%)
Aug 07, 2007 35.05 35.98 35.03 35.47 11,965,963 +0.19(+0.53%)
Aug 06, 2007 34.06 35.32 33.97 35.28 11,790,676 +1.08(+3.16%)
Aug 03, 2007 34.47 34.55 34.11 34.20 8,900,611 -0.06(-0.18%)
Aug 02, 2007 34.04 34.47 33.94 34.27 8,147,338 +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.