Historical Prices

Date Open High Low Close Volume Change (%)
Sep 28, 2007 35.75 35.78 35.06 35.17 2,883,079 -0.35(-0.97%)
Sep 27, 2007 35.56 35.71 35.19 35.52 2,497,092 -0.17(-0.47%)
Sep 26, 2007 35.41 35.89 35.39 35.69 2,899,796 +0.32(+0.89%)
Sep 25, 2007 35.14 35.69 35.14 35.37 2,569,940 +0.24(+0.67%)
Sep 24, 2007 35.28 35.38 35.05 35.13 2,909,989 -0.33(-0.93%)
Sep 21, 2007 35.32 35.55 34.90 35.46 3,587,642 +0.57(+1.62%)
Sep 20, 2007 34.87 35.38 34.84 34.90 2,537,729 -0.39(-1.11%)
Sep 19, 2007 34.87 35.36 34.69 35.29 3,107,468 +0.74(+2.13%)
Sep 18, 2007 34.03 34.58 33.78 34.55 3,833,505 +0.69(+2.04%)
Sep 17, 2007 34.35 34.36 33.73 33.86 2,626,479 -0.65(-1.88%)
Sep 14, 2007 33.84 34.58 33.54 34.51 4,442,658 +1.00(+2.99%)
Sep 13, 2007 33.55 33.66 33.11 33.51 3,888,277 +0.23(+0.69%)
Sep 12, 2007 32.65 33.41 32.45 33.28 3,868,298 +0.63(+1.92%)
Sep 11, 2007 32.67 32.76 32.31 32.65 2,669,971 +0.13(+0.38%)
Sep 10, 2007 32.40 32.60 32.04 32.53 2,936,356 +0.18(+0.55%)
Sep 07, 2007 32.45 32.84 32.18 32.35 2,475,882 -0.39(-1.19%)
Sep 06, 2007 32.65 32.89 32.55 32.74 2,064,351 -0.04(-0.13%)
Sep 05, 2007 33.07 33.11 32.59 32.79 2,861,333 -0.38(-1.15%)
Sep 04, 2007 33.51 33.51 32.75 33.17 3,895,559 +0.43(+1.30%)
Aug 31, 2007 32.73 33.14 32.36 32.74 4,310,824 +0.10(+0.29%)
Aug 30, 2007 32.59 32.92 32.41 32.65 3,700,991 -0.15(-0.47%)
Aug 29, 2007 32.00 32.82 31.99 32.80 2,712,103 +0.87(+2.72%)
Aug 28, 2007 32.26 32.65 31.90 31.93 2,281,809 -0.33(-1.03%)
Aug 27, 2007 33.17 33.40 32.08 32.26 3,021,071 -0.88(-2.66%)
Aug 24, 2007 33.02 33.21 32.65 33.15 2,182,730 +0.05(+0.16%)
Aug 23, 2007 33.21 33.37 32.90 33.10 1,925,178 -0.01(-0.04%)
Aug 22, 2007 33.18 33.29 32.81 33.11 2,179,332 +0.35(+1.06%)
Aug 21, 2007 32.78 33.11 32.57 32.76 2,746,624 -0.32(-0.98%)
Aug 20, 2007 33.32 33.42 32.69 33.09 2,552,544 -0.24(-0.73%)
Aug 17, 2007 33.74 33.81 32.51 33.33 4,470,112 +0.56(+1.71%)
Aug 16, 2007 32.19 32.94 31.81 32.77 4,943,510 +0.31(+0.95%)
Aug 15, 2007 32.47 33.27 32.36 32.46 2,417,694 -0.01(-0.05%)
Aug 14, 2007 33.40 33.51 32.44 32.48 2,375,555 -0.74(-2.22%)
Aug 13, 2007 33.55 33.88 32.82 33.21 3,278,444 -0.23(-0.68%)
Aug 10, 2007 32.23 33.68 31.62 33.44 5,084,130 +1.24(+3.84%)
Aug 09, 2007 33.81 34.02 31.91 32.20 5,493,249 -1.82(-5.34%)
Aug 08, 2007 34.57 34.58 33.32 34.02 5,597,467 -0.09(-0.26%)
Aug 07, 2007 33.28 34.54 32.78 34.11 4,796,075 +0.88(+2.66%)
Aug 06, 2007 32.23 33.32 31.33 33.23 3,815,397 +1.32(+4.13%)
Aug 03, 2007 32.44 32.69 31.88 31.91 5,089,433 -0.64(-1.97%)
Aug 02, 2007 32.64 32.88 32.26 32.55 3,886,691 -0.10(-0.29%)
Aug 01, 2007 32.07 32.65 31.37 32.65 3,131,931 +1.15(+3.64%)
Jul 31, 2007 33.01 33.01 31.42 31.50 4,261,448 -0.50(-1.56%)
Jul 30, 2007 31.64 32.50 31.48 32.00 4,511,547 -0.21(-0.64%)
Jul 27, 2007 33.07 33.21 32.17 32.20 3,766,998 -1.02(-3.06%)
Jul 26, 2007 33.93 34.25 32.70 33.22 5,709,833 -0.15(-0.44%)
Jul 25, 2007 32.21 33.51 32.21 33.37 5,711,715 +0.53(+1.61%)
Jul 24, 2007 33.96 34.25 32.77 32.84 3,171,827 -1.34(-3.92%)
Jul 23, 2007 33.17 34.41 33.15 34.18 2,441,072 +0.45(+1.33%)
Jul 20, 2007 33.76 34.39 33.68 33.73 4,334,472 -0.60(-1.76%)
Jul 19, 2007 33.57 34.38 33.57 34.33 3,594,029 +0.96(+2.89%)
Jul 18, 2007 33.05 33.57 32.85 33.37 4,375,382 +0.38(+1.16%)
Jul 17, 2007 33.18 33.35 32.76 32.98 2,872,149 -0.13(-0.40%)
Jul 16, 2007 33.48 33.58 33.12 33.12 2,598,984 -0.45(-1.34%)
Jul 13, 2007 33.23 33.71 32.98 33.57 1,868,482 +0.15(+0.44%)
Jul 12, 2007 33.07 33.42 32.82 33.42 2,908,103 +0.46(+1.38%)
Jul 11, 2007 32.84 33.02 32.73 32.96 2,598,210 +0.04(+0.11%)
Jul 10, 2007 32.56 33.10 32.56 32.93 3,481,087 -0.15(-0.47%)
Jul 09, 2007 32.83 33.32 32.87 33.08 3,379,290 +0.25(+0.76%)
Jul 06, 2007 33.25 33.18 32.62 32.83 1,769,832 -0.42(-1.26%)
Jul 05, 2007 33.49 33.62 32.78 33.25 3,026,570 -0.41(-1.22%)
Jul 03, 2007 33.95 34.32 33.63 33.66 1,200,637 -0.29(-0.85%)
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.