Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Jul 02, 2007 28.73 30.51 28.64 30.23 242,237 +1.80(+6.33%)
Jun 29, 2007 28.09 28.64 28.02 28.43 206,464 +0.46(+1.65%)
Jun 28, 2007 28.31 28.82 27.90 27.97 195,955 -0.38(-1.33%)
Jun 27, 2007 27.74 28.42 27.33 28.35 223,555 +0.37(+1.31%)
Jun 26, 2007 28.03 28.20 27.38 27.98 184,703 +0.04(+0.13%)
Jun 25, 2007 27.32 28.10 27.24 27.94 175,574 +0.60(+2.21%)
Jun 22, 2007 28.01 28.21 27.34 27.34 289,262 -0.79(-2.81%)
Jun 21, 2007 28.38 28.69 27.77 28.13 181,731 -0.20(-0.70%)
Jun 20, 2007 28.26 28.91 28.01 28.33 179,608 +0.01(+0.03%)
Jun 19, 2007 27.84 28.39 27.41 28.32 167,400 +0.66(+2.38%)
Jun 18, 2007 27.61 28.19 27.49 27.66 182,049 +0.23(+0.82%)
Jun 15, 2007 28.17 28.17 26.88 27.43 281,832 +0.12(+0.45%)
Jun 14, 2007 26.25 27.66 26.25 27.31 177,591 +0.71(+2.66%)
Jun 13, 2007 25.62 26.87 25.62 26.60 245,846 +1.16(+4.55%)
Jun 12, 2007 25.99 26.32 25.38 25.44 164,110 -0.49(-1.89%)
Jun 11, 2007 26.28 26.85 25.72 25.93 176,742 -0.35(-1.33%)
Jun 08, 2007 25.46 26.77 25.29 26.28 105,939 +0.41(+1.57%)
Jun 07, 2007 26.11 26.59 25.57 25.88 122,286 -0.32(-1.22%)
Jun 06, 2007 25.34 26.27 25.28 26.20 138,952 +0.70(+2.73%)
Jun 05, 2007 24.91 25.67 24.63 25.50 160,713 +0.65(+2.62%)
Jun 04, 2007 23.36 24.97 23.36 24.85 177,166 +1.49(+6.37%)
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.