Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2007 39.43 39.43 37.11 38.81 1,373,804 -0.20(-0.51%)
Oct 30, 2007 40.03 40.38 38.82 39.01 1,080,827 -1.12(-2.79%)
Oct 29, 2007 41.50 41.53 39.91 40.13 630,567 -1.07(-2.60%)
Oct 26, 2007 40.91 41.22 40.06 41.20 404,266 +0.62(+1.53%)
Oct 25, 2007 41.13 41.29 39.90 40.58 437,646 -0.33(-0.81%)
Oct 24, 2007 40.74 40.97 38.85 40.91 630,035 -0.06(-0.15%)
Oct 23, 2007 39.49 41.10 38.94 40.97 624,949 +2.10(+5.40%)
Oct 22, 2007 37.98 39.22 36.80 38.87 625,000 +0.38(+0.99%)
Oct 19, 2007 39.65 39.78 38.47 38.49 1,005,878 -1.13(-2.85%)
Oct 18, 2007 40.25 40.25 39.30 39.62 1,090,894 -0.72(-1.78%)
Oct 17, 2007 38.11 40.63 37.94 40.34 1,287,132 +2.82(+7.52%)
Oct 16, 2007 38.04 38.67 37.48 37.52 658,223 -0.70(-1.83%)
Oct 15, 2007 38.57 40.00 37.90 38.22 1,135,626 +0.68(+1.81%)
Oct 12, 2007 36.44 37.62 36.44 37.54 381,716 +1.05(+2.88%)
Oct 11, 2007 37.77 37.77 36.49 36.49 1,279,542 -1.17(-3.11%)
Oct 10, 2007 37.91 37.98 37.11 37.66 665,999 -0.43(-1.13%)
Oct 09, 2007 37.15 38.16 37.15 38.09 700,937 +1.08(+2.92%)
Oct 08, 2007 36.94 37.06 36.69 37.01 479,347 +0.14(+0.38%)
Oct 05, 2007 36.64 37.28 35.87 36.87 473,365 +0.55(+1.51%)
Oct 04, 2007 36.33 36.71 35.83 36.32 343,311 +0.20(+0.55%)
Oct 03, 2007 36.16 36.66 35.79 36.12 371,103 -0.32(-0.88%)
Oct 02, 2007 35.38 36.55 35.38 36.44 585,038 +1.03(+2.91%)
Oct 01, 2007 34.09 36.12 34.05 35.41 658,364 +1.24(+3.63%)
Sep 28, 2007 34.20 34.49 33.54 34.17 549,090 +0.08(+0.23%)
Sep 27, 2007 34.35 34.63 33.70 34.09 477,140 -0.17(-0.50%)
Sep 26, 2007 35.03 35.11 34.02 34.26 720,693 -0.72(-2.06%)
Sep 25, 2007 33.76 35.04 33.75 34.98 892,618 +0.78(+2.28%)
Sep 24, 2007 35.36 35.80 34.00 34.20 629,896 -0.71(-2.03%)
Sep 21, 2007 35.28 35.28 34.67 34.91 867,843 -0.04(-0.11%)
Sep 20, 2007 34.47 35.67 34.16 34.95 774,986 +0.50(+1.45%)
Sep 19, 2007 34.25 35.00 33.96 34.45 828,733 +0.36(+1.06%)
Sep 18, 2007 34.21 34.22 33.58 34.09 900,183 +0.13(+0.38%)
Sep 17, 2007 34.01 34.32 33.87 33.96 943,177 -0.22(-0.64%)
Sep 14, 2007 34.17 34.43 33.79 34.18 841,718 -0.33(-0.96%)
Sep 13, 2007 34.23 34.96 33.57 34.51 627,299 +0.51(+1.50%)
Sep 12, 2007 34.21 34.27 33.62 34.00 386,474 -0.27(-0.79%)
Sep 11, 2007 32.64 34.33 32.33 34.27 523,011 +1.87(+5.77%)
Sep 10, 2007 33.13 33.31 32.09 32.40 579,849 -0.59(-1.79%)
Sep 07, 2007 33.60 34.17 32.91 32.99 751,517 -1.24(-3.62%)
Sep 06, 2007 34.27 35.00 33.92 34.23 578,188 -0.92(-2.62%)
Sep 05, 2007 33.91 35.19 33.82 35.15 1,185,613 +1.20(+3.53%)
Sep 04, 2007 33.12 34.30 32.97 33.95 672,885 +0.82(+2.48%)
Aug 31, 2007 33.07 33.61 32.71 33.13 613,433 +0.18(+0.55%)
Aug 30, 2007 32.08 33.13 31.80 32.95 642,476 +0.64(+1.98%)
Aug 29, 2007 31.05 32.36 31.01 32.31 476,100 +1.50(+4.87%)
Aug 28, 2007 31.39 31.66 30.80 30.81 452,007 -0.85(-2.68%)
Aug 27, 2007 32.28 32.28 31.47 31.66 267,720 -0.66(-2.04%)
Aug 24, 2007 31.69 32.44 31.50 32.32 344,098 +0.71(+2.25%)
Aug 23, 2007 32.20 32.25 31.34 31.61 397,319 -0.35(-1.10%)
Aug 22, 2007 32.52 32.56 31.90 31.96 337,239 -0.33(-1.02%)
Aug 21, 2007 32.39 32.88 32.00 32.29 405,741 +0.06(+0.19%)
Aug 20, 2007 32.51 32.57 31.63 32.23 502,483 -0.03(-0.09%)
Aug 17, 2007 32.42 32.77 31.62 32.26 838,922 +1.27(+4.10%)
Aug 16, 2007 29.97 31.32 29.76 30.99 1,122,501 +1.02(+3.40%)
Aug 15, 2007 29.70 30.62 29.70 29.97 753,468 +0.14(+0.47%)
Aug 14, 2007 30.31 30.51 29.75 29.83 710,423 -0.48(-1.58%)
Aug 13, 2007 31.09 31.23 29.98 30.31 1,354,217 -0.62(-2.00%)
Aug 10, 2007 32.50 32.75 30.47 30.93 1,666,454 -1.48(-4.57%)
Aug 09, 2007 32.07 33.81 31.83 32.41 2,244,077 -0.02(-0.06%)
Aug 08, 2007 31.58 35.64 31.16 32.43 2,443,782 +1.12(+3.58%)
Aug 07, 2007 30.53 31.64 29.96 31.31 1,208,886 +0.55(+1.79%)
Aug 06, 2007 30.25 31.06 29.75 30.76 859,812 +0.53(+1.75%)
Aug 03, 2007 30.46 31.43 30.06 30.23 1,401,005 +0.19(+0.63%)
Aug 02, 2007 27.55 30.31 27.50 30.04 2,948,385 +3.48(+13.10%)
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.