Historical Prices

Date Open High Low Close Volume Change (%)
Sep 28, 2007 36.23 37.68 36.12 37.53 5,340,400 +1.22(+3.36%)
Sep 27, 2007 35.83 36.43 35.81 36.31 3,425,300 +0.58(+1.62%)
Sep 26, 2007 34.88 36.00 34.79 35.73 2,268,700 +1.16(+3.36%)
Sep 25, 2007 34.82 35.06 34.48 34.57 2,181,000 -0.36(-1.03%)
Sep 24, 2007 35.40 35.89 34.77 34.93 2,670,200 -0.21(-0.60%)
Sep 21, 2007 35.08 35.41 34.74 35.14 3,503,167 +0.40(+1.15%)
Sep 20, 2007 34.94 35.15 34.67 34.74 1,367,300 -0.36(-1.03%)
Sep 19, 2007 35.00 35.19 34.62 35.10 1,712,000 +0.41(+1.18%)
Sep 18, 2007 33.84 34.77 33.62 34.69 1,910,300 +0.93(+2.75%)
Sep 17, 2007 34.08 34.29 33.52 33.76 2,538,800 -0.33(-0.97%)
Sep 14, 2007 33.51 34.17 33.43 34.09 3,142,800 +0.58(+1.73%)
Sep 13, 2007 33.11 33.65 33.14 33.51 2,175,055 +0.40(+1.21%)
Sep 12, 2007 32.95 33.21 32.51 33.11 4,944,200 +0.05(+0.15%)
Sep 11, 2007 31.97 33.17 31.98 33.06 3,783,900 +1.09(+3.41%)
Sep 10, 2007 32.43 32.46 31.95 31.97 3,219,000 -0.37(-1.14%)
Sep 07, 2007 33.03 33.19 32.28 32.34 3,303,500 -0.91(-2.74%)
Sep 06, 2007 33.11 33.37 33.04 33.25 2,159,300 +0.14(+0.42%)
Sep 05, 2007 33.73 33.73 32.89 33.11 3,470,900 -0.67(-1.98%)
Sep 04, 2007 34.40 34.40 33.69 33.78 3,016,500 -0.57(-1.66%)
Aug 31, 2007 34.51 34.53 33.95 34.35 2,140,000 +0.14(+0.41%)
Aug 30, 2007 34.11 34.34 33.79 34.21 1,146,100 +0.10(+0.29%)
Aug 29, 2007 33.72 34.12 33.52 34.11 1,292,600 +0.44(+1.31%)
Aug 28, 2007 34.09 34.39 33.66 33.67 1,918,500 -0.67(-1.95%)
Aug 27, 2007 34.38 34.59 34.17 34.34 1,577,991 -0.14(-0.41%)
Aug 24, 2007 34.20 34.87 34.12 34.48 1,184,300 +0.28(+0.82%)
Aug 23, 2007 34.49 34.80 34.03 34.20 1,571,700 -0.29(-0.84%)
Aug 22, 2007 34.21 34.50 33.99 34.49 1,226,100 +0.42(+1.23%)
Aug 21, 2007 34.43 34.38 33.87 34.07 1,901,700 -0.36(-1.05%)
Aug 20, 2007 34.18 34.63 34.01 34.43 1,877,900 +0.25(+0.73%)
Aug 17, 2007 34.22 34.30 33.53 34.18 2,853,900 +0.73(+2.18%)
Aug 16, 2007 33.88 34.16 32.77 33.45 5,274,000 -0.43(-1.27%)
Aug 15, 2007 34.05 34.69 33.85 33.88 4,195,000 -0.19(-0.56%)
Aug 14, 2007 34.98 35.14 33.89 34.07 3,075,100 -0.45(-1.30%)
Aug 13, 2007 34.27 34.74 33.76 34.52 3,382,000 +0.36(+1.05%)
Aug 10, 2007 34.33 35.11 34.08 34.16 3,913,700 -0.61(-1.75%)
Aug 09, 2007 35.31 36.50 34.57 34.77 5,165,000 -0.54(-1.53%)
Aug 08, 2007 34.46 35.50 34.27 35.31 4,592,100 +1.19(+3.49%)
Aug 07, 2007 34.93 34.80 33.32 34.12 7,925,100 -0.81(-2.32%)
Aug 06, 2007 35.83 35.85 34.63 34.93 4,712,300 -0.43(-1.22%)
Aug 03, 2007 35.50 35.72 34.93 35.36 5,488,000 +0.43(+1.23%)
Aug 02, 2007 34.34 34.95 34.01 34.93 7,286,600 +0.34(+0.98%)
Aug 01, 2007 35.76 35.82 34.06 34.59 8,879,531 -1.42(-3.94%)
Jul 31, 2007 38.85 36.81 34.50 36.01 14,353,100 -2.84(-7.31%)
Jul 30, 2007 37.92 39.08 37.53 38.85 4,152,500 +0.15(+0.39%)
Jul 27, 2007 38.95 39.35 38.67 38.70 2,067,200 -0.51(-1.30%)
Jul 26, 2007 39.66 39.79 38.85 39.21 4,016,199 -0.85(-2.12%)
Jul 25, 2007 40.01 40.66 39.63 40.06 4,630,414 +0.43(+1.09%)
Jul 24, 2007 39.23 40.29 39.23 39.63 2,894,404 -0.37(-0.92%)
Jul 23, 2007 39.80 40.06 39.31 40.00 2,007,100 +0.60(+1.52%)
Jul 20, 2007 40.12 40.27 39.38 39.40 2,822,312 -0.75(-1.87%)
Jul 19, 2007 39.47 40.18 39.47 40.15 2,842,630 +0.73(+1.85%)
Jul 18, 2007 39.41 39.68 39.11 39.42 2,006,200 +0.00(+0.00%)
Jul 17, 2007 39.15 39.78 38.95 39.42 2,716,868 +0.57(+1.47%)
Jul 16, 2007 38.91 39.09 38.78 38.85 1,413,376 -0.24(-0.61%)
Jul 13, 2007 39.44 39.48 38.98 39.09 2,645,600 -0.46(-1.16%)
Jul 12, 2007 38.67 39.67 38.47 39.55 2,855,228 +1.08(+2.81%)
Jul 11, 2007 37.98 38.58 37.83 38.47 3,039,000 +0.42(+1.10%)
Jul 10, 2007 38.15 38.49 37.99 38.05 2,261,182 -0.20(-0.52%)
Jul 09, 2007 38.79 38.79 38.12 38.25 2,470,343 +0.05(+0.13%)
Jul 06, 2007 37.90 38.31 37.62 38.20 1,944,079 +0.30(+0.79%)
Jul 05, 2007 37.45 38.10 37.23 37.90 2,025,118 +0.11(+0.29%)
Jul 03, 2007 37.50 38.26 37.35 37.79 1,770,300 +1.04(+2.83%)
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.