Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2007 28.69 28.71 28.23 28.56 2,573,755 +0.12(+0.41%)
Aug 30, 2007 28.36 28.55 28.10 28.44 1,378,402 +0.08(+0.29%)
Aug 29, 2007 28.04 28.37 27.87 28.36 1,554,596 +0.37(+1.31%)
Aug 28, 2007 28.34 28.59 27.99 28.00 2,307,359 -0.56(-1.95%)
Aug 27, 2007 28.59 28.76 28.41 28.55 1,897,832 -0.12(-0.41%)
Aug 24, 2007 28.44 28.99 28.37 28.67 1,424,344 +0.23(+0.82%)
Aug 23, 2007 28.68 28.94 28.29 28.44 1,890,266 -0.24(-0.84%)
Aug 22, 2007 28.44 28.69 28.26 28.68 1,474,617 +0.35(+1.23%)
Aug 21, 2007 28.63 28.59 28.16 28.33 2,287,154 -0.30(-1.05%)
Aug 20, 2007 28.42 28.79 28.28 28.63 2,258,530 +0.21(+0.73%)
Aug 17, 2007 28.45 28.52 27.88 28.42 3,432,354 +0.61(+2.18%)
Aug 16, 2007 28.17 28.40 27.25 27.81 6,342,983 -0.36(-1.27%)
Aug 15, 2007 28.31 28.84 28.15 28.17 5,045,281 -0.16(-0.56%)
Aug 14, 2007 29.08 29.22 28.18 28.33 3,698,389 -0.37(-1.30%)
Aug 13, 2007 28.49 28.89 28.07 28.70 4,067,494 +0.30(+1.05%)
Aug 10, 2007 28.54 29.19 28.34 28.40 4,706,964 -0.51(-1.75%)
Aug 09, 2007 29.36 30.35 28.74 28.91 6,211,889 -0.45(-1.53%)
Aug 08, 2007 28.65 29.52 28.49 29.36 5,522,869 +0.99(+3.49%)
Aug 07, 2007 29.04 28.94 27.70 28.37 9,531,432 -0.67(-2.32%)
Aug 06, 2007 29.79 29.81 28.79 29.04 5,667,432 -0.36(-1.22%)
Aug 03, 2007 29.52 29.70 29.04 29.40 6,600,358 +0.36(+1.23%)
Aug 02, 2007 28.55 29.06 28.28 29.04 8,763,515 +0.28(+0.98%)
Aug 01, 2007 29.73 29.78 28.32 28.76 10,679,316 -1.18(-3.94%)
Jul 31, 2007 32.30 30.61 28.69 29.94 17,262,318 -2.36(-7.31%)
Jul 30, 2007 31.53 32.49 31.21 32.30 4,994,167 +0.12(+0.39%)
Jul 27, 2007 32.39 32.72 32.15 32.18 2,486,199 -0.42(-1.30%)
Jul 26, 2007 32.98 33.08 32.30 32.60 4,830,239 -0.71(-2.12%)
Jul 25, 2007 33.27 33.81 32.95 33.31 5,568,949 +0.36(+1.08%)
Jul 24, 2007 32.62 33.50 32.62 32.95 3,481,068 -0.31(-0.92%)
Jul 23, 2007 33.09 33.31 32.69 33.26 2,413,917 +0.50(+1.52%)
Jul 20, 2007 33.36 33.48 32.74 32.76 3,394,364 -0.62(-1.87%)
Jul 19, 2007 32.82 33.41 32.82 33.38 3,418,800 +0.61(+1.85%)
Jul 18, 2007 32.77 32.99 32.52 32.78 2,412,835 +0.00(+0.00%)
Jul 17, 2007 32.55 33.08 32.39 32.78 3,267,547 +0.47(+1.47%)
Jul 16, 2007 32.35 32.50 32.24 32.30 1,699,852 -0.20(-0.61%)
Jul 13, 2007 32.79 32.83 32.41 32.50 3,181,834 -0.38(-1.16%)
Jul 12, 2007 32.15 32.98 31.99 32.88 3,433,951 +0.90(+2.81%)
Jul 11, 2007 31.58 32.08 31.45 31.99 3,654,972 +0.35(+1.10%)
Jul 10, 2007 31.72 32.00 31.59 31.64 2,719,499 -0.17(-0.52%)
Jul 09, 2007 32.25 32.25 31.70 31.80 2,971,054 +0.04(+0.13%)
Jul 06, 2007 31.51 31.85 31.28 31.76 2,338,122 +0.25(+0.79%)
Jul 05, 2007 31.14 31.68 30.96 31.51 2,435,587 +0.09(+0.29%)
Jul 03, 2007 31.18 31.81 31.06 31.42 2,129,120 +0.86(+2.83%)
Jul 02, 2007 30.73 30.76 30.22 30.56 2,246,743 +0.00(+0.00%)
Jun 29, 2007 30.63 30.85 30.42 30.56 2,381,324 -0.06(-0.19%)
Jun 28, 2007 30.82 30.93 30.40 30.61 2,488,604 +0.12(+0.41%)
Jun 27, 2007 30.20 30.51 30.04 30.49 2,340,412 +0.09(+0.30%)
Jun 26, 2007 30.53 30.73 30.28 30.40 2,676,621 +0.06(+0.19%)
Jun 25, 2007 30.51 30.89 30.22 30.34 2,130,044 -0.27(-0.90%)
Jun 22, 2007 30.96 31.17 30.60 30.61 3,003,656 -0.52(-1.66%)
Jun 21, 2007 31.01 31.27 30.86 31.13 2,147,521 +0.12(+0.40%)
Jun 20, 2007 31.50 31.61 30.94 31.01 2,399,605 -0.28(-0.90%)
Jun 19, 2007 31.84 32.06 31.25 31.29 3,509,326 -0.49(-1.54%)
Jun 18, 2007 32.01 32.17 31.78 31.78 3,420,688 -0.13(-0.42%)
Jun 15, 2007 32.22 32.37 31.88 31.91 2,599,733 -0.17(-0.52%)
Jun 14, 2007 32.10 32.56 31.85 32.08 4,814,605 +0.06(+0.18%)
Jun 13, 2007 31.76 32.04 31.57 32.02 1,801,869 +0.40(+1.26%)
Jun 12, 2007 31.59 31.91 31.55 31.62 2,442,661 -0.17(-0.55%)
Jun 11, 2007 31.79 32.02 31.68 31.80 2,184,384 -0.07(-0.23%)
Jun 08, 2007 31.48 31.90 31.30 31.87 3,789,229 +0.22(+0.71%)
Jun 07, 2007 31.93 32.13 31.61 31.65 3,204,685 -0.47(-1.45%)
Jun 06, 2007 32.14 32.32 31.95 32.11 2,345,123 -0.19(-0.59%)
Jun 05, 2007 32.26 32.51 32.14 32.30 2,821,148 -0.01(-0.03%)
Jun 04, 2007 32.60 32.79 32.20 32.31 2,673,999 -0.29(-0.89%)
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.