Historical Prices

Date Open High Low Close Volume Change (%)
Sep 28, 2007 32.12 32.75 32.00 32.32 3,760,700 +0.32(+1.00%)
Sep 27, 2007 32.58 32.74 31.86 32.00 4,984,900 -0.55(-1.69%)
Sep 26, 2007 31.85 32.68 31.70 32.55 4,105,258 +0.64(+2.01%)
Sep 25, 2007 31.93 32.20 31.20 31.91 6,225,600 -1.04(-3.16%)
Sep 24, 2007 33.41 33.98 32.44 32.95 5,499,712 -0.17(-0.51%)
Sep 21, 2007 32.55 33.40 32.10 33.12 10,262,450 +0.75(+2.32%)
Sep 20, 2007 33.40 33.48 31.93 32.37 5,045,900 -1.35(-4.00%)
Sep 19, 2007 33.46 34.14 32.70 33.72 8,647,800 +1.28(+3.95%)
Sep 18, 2007 30.25 32.70 30.21 32.44 8,228,900 +2.49(+8.31%)
Sep 17, 2007 30.05 30.30 29.18 29.95 4,893,541 -0.23(-0.76%)
Sep 14, 2007 28.97 30.65 28.66 30.18 9,001,700 +0.93(+3.18%)
Sep 13, 2007 28.96 29.74 28.59 29.25 6,381,400 +0.42(+1.46%)
Sep 12, 2007 29.52 29.65 28.70 28.83 6,466,600 -0.77(-2.60%)
Sep 11, 2007 29.14 29.82 28.83 29.60 5,484,500 +0.39(+1.34%)
Sep 10, 2007 29.85 30.04 28.51 29.21 6,936,000 -0.55(-1.85%)
Sep 07, 2007 30.33 30.47 29.27 29.76 6,899,400 -1.11(-3.60%)
Sep 06, 2007 31.00 31.25 30.25 30.87 4,288,574 +0.30(+0.98%)
Sep 05, 2007 31.40 32.55 30.40 30.57 4,827,500 -0.90(-2.86%)
Sep 04, 2007 31.36 31.86 30.75 31.47 5,392,900 -0.25(-0.79%)
Aug 31, 2007 31.35 32.18 30.80 31.72 6,650,100 +0.85(+2.75%)
Aug 30, 2007 30.99 31.38 30.62 30.87 4,905,400 -0.82(-2.59%)
Aug 29, 2007 30.10 31.75 30.00 31.69 4,719,900 +1.84(+6.16%)
Aug 28, 2007 31.25 31.25 29.79 29.85 6,100,500 -1.55(-4.94%)
Aug 27, 2007 31.43 32.28 31.27 31.40 3,569,640 -0.38(-1.20%)
Aug 24, 2007 31.20 31.84 30.85 31.78 5,161,300 +0.65(+2.09%)
Aug 23, 2007 31.60 31.82 30.93 31.13 4,583,100 +0.00(+0.00%)
Aug 22, 2007 30.90 31.37 30.67 31.13 5,635,500 +0.50(+1.63%)
Aug 21, 2007 30.68 31.50 30.34 30.63 7,284,600 -0.11(-0.36%)
Aug 20, 2007 30.99 31.21 30.47 30.74 5,906,000 -0.17(-0.55%)
Aug 17, 2007 31.48 31.90 30.43 30.91 7,813,900 +0.58(+1.91%)
Aug 16, 2007 30.89 31.51 29.13 30.33 10,655,573 -0.77(-2.48%)
Aug 15, 2007 31.40 33.00 30.70 31.10 10,782,059 -0.63(-1.99%)
Aug 14, 2007 33.24 33.29 31.67 31.73 6,341,150 -1.63(-4.89%)
Aug 13, 2007 34.00 34.64 33.04 33.36 4,710,500 -0.27(-0.80%)
Aug 10, 2007 33.15 33.90 32.28 33.63 7,949,019 +0.07(+0.21%)
Aug 09, 2007 33.90 36.71 32.85 33.56 9,995,484 -1.98(-5.57%)
Aug 08, 2007 33.72 35.71 33.71 35.54 6,740,108 +0.94(+2.72%)
Aug 07, 2007 34.65 34.88 33.54 34.60 6,918,186 -0.29(-0.83%)
Aug 06, 2007 34.00 34.93 32.31 34.89 7,372,024 +0.97(+2.86%)
Aug 03, 2007 34.57 35.96 33.71 33.92 7,209,930 -2.04(-5.67%)
Aug 02, 2007 35.88 36.24 35.41 35.96 5,516,846 +0.36(+1.01%)
Aug 01, 2007 36.30 36.30 34.83 35.60 6,622,927 -0.47(-1.30%)
Jul 31, 2007 36.71 37.23 36.07 36.07 5,856,586 -0.52(-1.42%)
Jul 30, 2007 37.25 37.40 36.11 36.59 7,534,209 -0.31(-0.84%)
Jul 27, 2007 38.00 38.30 36.56 36.90 8,135,718 -1.14(-3.00%)
Jul 26, 2007 39.01 39.67 36.84 38.04 10,462,445 -2.11(-5.26%)
Jul 25, 2007 41.10 41.14 39.79 40.15 6,081,024 -0.69(-1.69%)
Jul 24, 2007 41.52 42.18 40.68 40.84 7,375,413 -1.02(-2.44%)
Jul 23, 2007 42.28 42.30 41.26 41.86 6,115,950 -0.06(-0.14%)
Jul 20, 2007 41.85 42.76 41.51 41.92 9,053,800 -0.48(-1.13%)
Jul 19, 2007 41.77 42.66 41.75 42.40 8,202,637 -0.69(-1.60%)
Jul 18, 2007 45.38 45.50 42.00 43.09 37,889,052 +3.06(+7.64%)
Jul 17, 2007 39.93 40.57 39.73 40.03 6,261,150 -0.11(-0.27%)
Jul 16, 2007 39.65 40.66 39.61 40.14 5,535,347 +0.39(+0.98%)
Jul 13, 2007 39.40 39.95 39.06 39.75 5,925,077 +0.50(+1.27%)
Jul 12, 2007 39.48 40.41 38.81 39.25 13,983,507 -1.16(-2.87%)
Jul 11, 2007 39.70 40.63 39.70 40.41 6,154,700 +0.28(+0.70%)
Jul 10, 2007 40.80 41.12 40.02 40.13 6,388,460 -1.52(-3.65%)
Jul 09, 2007 41.75 41.89 40.89 41.65 5,741,144 -0.34(-0.81%)
Jul 06, 2007 39.75 43.03 39.22 41.99 13,809,571 +2.22(+5.58%)
Jul 05, 2007 39.20 40.32 39.20 39.77 3,667,383 +0.41(+1.04%)
Jul 03, 2007 39.78 39.84 38.86 39.36 2,283,698 -0.47(-1.18%)
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.