Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2007 37.20 37.51 36.76 37.15 1,243,315 +0.15(+0.41%)
Aug 30, 2007 38.08 37.92 36.82 37.00 1,363,748 -1.08(-2.84%)
Aug 29, 2007 37.41 38.08 37.08 38.08 1,005,918 +0.89(+2.40%)
Aug 28, 2007 37.67 38.00 37.09 37.18 1,563,405 -0.89(-2.33%)
Aug 27, 2007 37.96 38.39 37.85 38.07 866,616 -0.15(-0.40%)
Aug 24, 2007 37.65 38.23 37.41 38.22 587,734 +0.49(+1.30%)
Aug 23, 2007 37.31 38.05 37.47 37.73 1,072,933 +0.34(+0.91%)
Aug 22, 2007 37.47 37.56 37.00 37.39 2,383,819 +0.39(+1.05%)
Aug 21, 2007 37.25 37.37 36.74 37.00 797,103 -0.17(-0.47%)
Aug 20, 2007 36.76 37.41 36.28 37.18 1,597,398 +0.52(+1.42%)
Aug 17, 2007 37.41 37.41 36.17 36.66 2,416,425 +0.30(+0.83%)
Aug 16, 2007 34.99 36.38 34.65 36.35 2,253,396 +0.99(+2.79%)
Aug 15, 2007 35.99 36.76 35.32 35.37 1,536,801 -0.53(-1.49%)
Aug 14, 2007 36.78 36.89 35.90 35.90 2,422,807 -0.88(-2.39%)
Aug 13, 2007 35.86 37.00 35.73 36.78 2,139,485 +1.21(+3.40%)
Aug 10, 2007 33.82 36.32 32.63 35.57 5,920,352 +1.33(+3.89%)
Aug 09, 2007 36.21 36.35 34.05 34.23 3,585,510 -1.97(-5.45%)
Aug 08, 2007 36.83 36.90 35.37 36.21 3,980,108 -0.55(-1.51%)
Aug 07, 2007 35.82 37.09 35.39 36.76 3,479,368 +1.66(+4.74%)
Aug 06, 2007 34.79 35.20 33.90 35.10 4,304,777 +0.18(+0.52%)
Aug 03, 2007 35.07 36.77 34.78 34.92 4,411,474 -1.85(-5.04%)
Aug 02, 2007 37.83 37.87 36.64 36.77 3,427,199 -0.46(-1.24%)
Aug 01, 2007 36.43 37.23 35.96 37.23 2,434,276 +0.68(+1.85%)
Jul 31, 2007 36.83 37.38 36.47 36.56 5,898,846 -0.25(-0.67%)
Jul 30, 2007 36.45 37.07 36.25 36.80 2,211,349 +0.10(+0.27%)
Jul 27, 2007 36.98 37.52 36.70 36.70 2,084,679 -0.50(-1.36%)
Jul 26, 2007 37.69 37.80 36.90 37.20 2,365,095 -0.96(-2.51%)
Jul 25, 2007 37.94 38.59 37.90 38.16 1,994,523 +0.45(+1.18%)
Jul 24, 2007 38.74 38.92 37.62 37.72 2,227,352 -1.48(-3.77%)
Jul 23, 2007 39.81 39.91 39.10 39.19 1,690,221 -0.24(-0.60%)
Jul 20, 2007 39.66 40.45 39.26 39.43 3,001,106 -0.40(-1.00%)
Jul 19, 2007 39.64 41.13 39.62 39.83 3,274,364 +0.40(+1.01%)
Jul 18, 2007 37.87 39.43 37.74 39.43 7,351,964 +1.27(+3.32%)
Jul 17, 2007 38.92 38.92 35.46 38.16 16,381,958 -4.22(-9.95%)
Jul 16, 2007 42.73 42.73 42.23 42.38 611,103 -0.37(-0.86%)
Jul 13, 2007 42.67 42.85 42.42 42.75 555,405 +0.12(+0.29%)
Jul 12, 2007 42.29 42.62 42.21 42.62 718,989 +0.36(+0.85%)
Jul 11, 2007 42.03 42.36 41.84 42.26 704,836 +0.23(+0.55%)
Jul 10, 2007 42.44 42.82 42.00 42.03 1,334,472 -0.62(-1.45%)
Jul 09, 2007 42.95 43.12 42.60 42.65 824,992 -0.29(-0.67%)
Jul 06, 2007 42.28 42.99 42.21 42.94 830,622 +0.67(+1.59%)
Jul 05, 2007 43.11 43.11 41.54 42.27 1,944,822 -0.84(-1.96%)
Jul 03, 2007 42.81 43.24 42.81 43.11 374,479 +0.31(+0.72%)
Jul 02, 2007 42.53 43.06 42.53 42.80 734,806 +0.34(+0.80%)
Jun 29, 2007 42.39 42.91 42.25 42.47 738,968 +0.26(+0.61%)
Jun 28, 2007 42.32 42.50 42.13 42.21 436,539 -0.20(-0.48%)
Jun 27, 2007 42.09 42.41 41.91 42.41 734,109 +0.24(+0.56%)
Jun 26, 2007 42.23 42.42 41.98 42.17 790,721 +0.04(+0.10%)
Jun 25, 2007 41.98 42.45 41.95 42.13 776,569 +0.40(+0.97%)
Jun 22, 2007 42.15 42.23 41.38 41.72 820,135 -0.45(-1.08%)
Jun 21, 2007 41.94 42.52 41.69 42.18 694,292 +0.24(+0.57%)
Jun 20, 2007 42.60 42.71 41.86 41.94 387,937 -0.54(-1.27%)
Jun 19, 2007 42.54 42.73 42.41 42.48 560,123 -0.08(-0.19%)
Jun 18, 2007 42.56 42.71 42.41 42.56 486,032 +0.00(+0.00%)
Jun 15, 2007 42.48 42.83 42.41 42.56 698,731 +0.23(+0.55%)
Jun 14, 2007 42.31 42.56 42.29 42.33 503,236 +0.06(+0.15%)
Jun 13, 2007 42.00 43.27 41.93 42.26 596,752 +0.35(+0.83%)
Jun 12, 2007 42.17 42.58 41.92 41.92 597,030 -0.43(-1.02%)
Jun 11, 2007 42.49 42.54 42.16 42.35 571,361 -0.14(-0.34%)
Jun 08, 2007 41.67 42.53 41.67 42.49 675,290 +0.83(+1.99%)
Jun 07, 2007 42.17 42.27 41.64 41.67 1,172,138 -0.68(-1.62%)
Jun 06, 2007 42.23 42.44 42.08 42.35 685,828 -0.26(-0.61%)
Jun 05, 2007 42.88 43.03 42.52 42.61 555,683 -0.55(-1.29%)
Jun 04, 2007 42.88 43.21 42.88 43.16 605,174 +0.25(+0.57%)
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.