Historical Prices

Date Open High Low Close Volume Change (%)
Sep 28, 2007 37.14 37.81 37.10 37.73 554,453 +0.70(+1.90%)
Sep 27, 2007 36.87 37.28 36.86 37.03 187,399 +0.19(+0.52%)
Sep 26, 2007 36.93 37.10 36.76 36.84 299,322 +0.02(+0.05%)
Sep 25, 2007 37.20 37.22 36.74 36.82 485,963 -0.63(-1.67%)
Sep 24, 2007 37.57 38.51 37.36 37.44 391,352 -0.20(-0.54%)
Sep 21, 2007 37.51 37.83 37.16 37.65 402,134 +0.49(+1.31%)
Sep 20, 2007 37.63 37.63 37.11 37.16 368,117 -0.47(-1.26%)
Sep 19, 2007 37.43 37.85 37.43 37.63 389,985 +0.31(+0.83%)
Sep 18, 2007 36.85 37.40 36.61 37.32 528,333 +0.47(+1.29%)
Sep 17, 2007 37.36 37.47 36.57 36.85 760,076 -0.62(-1.65%)
Sep 14, 2007 37.40 37.51 37.04 37.47 424,458 +0.07(+0.18%)
Sep 13, 2007 37.51 37.53 37.10 37.40 439,644 +0.00(+0.00%)
Sep 12, 2007 37.27 37.53 37.20 37.40 320,887 +0.04(+0.11%)
Sep 11, 2007 37.12 37.37 37.05 37.36 408,209 +0.34(+0.92%)
Sep 10, 2007 37.74 37.86 37.01 37.02 684,904 -0.47(-1.26%)
Sep 07, 2007 36.62 37.72 36.53 37.49 831,300 +0.72(+1.95%)
Sep 06, 2007 36.77 36.87 36.31 36.78 486,570 -0.04(-0.11%)
Sep 05, 2007 36.47 36.93 36.47 36.82 492,493 +0.21(+0.58%)
Sep 04, 2007 36.81 36.81 36.30 36.61 398,337 -0.20(-0.55%)
Aug 31, 2007 36.53 36.81 36.34 36.81 385,429 +0.34(+0.92%)
Aug 30, 2007 36.38 36.78 36.32 36.47 303,271 -0.15(-0.41%)
Aug 29, 2007 36.29 36.65 35.92 36.62 344,426 +0.36(+1.00%)
Aug 28, 2007 36.47 36.83 36.22 36.26 534,255 -0.25(-0.69%)
Aug 27, 2007 36.68 36.90 36.41 36.51 329,391 -0.42(-1.14%)
Aug 24, 2007 36.66 36.98 36.49 36.93 446,934 +0.30(+0.83%)
Aug 23, 2007 36.66 36.95 36.40 36.63 494,315 +0.20(+0.54%)
Aug 22, 2007 36.19 36.54 36.13 36.43 530,611 +0.38(+1.06%)
Aug 21, 2007 35.72 36.20 35.72 36.05 369,787 +0.16(+0.46%)
Aug 20, 2007 35.87 36.00 35.56 35.89 1,041,176 +0.12(+0.33%)
Aug 17, 2007 35.85 36.16 35.53 35.77 588,015 +0.36(+1.02%)
Aug 16, 2007 35.53 35.61 34.66 35.41 821,733 -0.13(-0.35%)
Aug 15, 2007 35.39 36.15 34.87 35.53 780,578 +0.00(+0.00%)
Aug 14, 2007 35.85 35.89 35.13 35.53 690,219 -0.22(-0.63%)
Aug 13, 2007 35.26 36.49 35.40 35.76 1,159,173 +0.50(+1.42%)
Aug 10, 2007 33.34 36.10 32.85 35.26 2,134,289 +2.01(+6.04%)
Aug 09, 2007 33.17 33.59 31.71 33.25 2,459,884 -0.39(-1.16%)
Aug 08, 2007 35.56 35.56 33.08 33.64 1,509,978 -1.86(-5.23%)
Aug 07, 2007 35.73 35.74 35.07 35.49 1,314,530 -0.45(-1.25%)
Aug 06, 2007 35.76 35.95 35.46 35.94 1,095,998 -0.12(-0.33%)
Aug 03, 2007 36.48 37.19 36.02 36.06 1,037,379 -1.13(-3.05%)
Aug 02, 2007 37.39 37.41 37.04 37.19 800,472 -0.20(-0.53%)
Aug 01, 2007 37.78 37.78 36.84 37.39 925,152 +0.19(+0.51%)
Jul 31, 2007 37.68 37.86 37.19 37.20 584,674 -0.43(-1.15%)
Jul 30, 2007 37.60 37.65 37.26 37.63 1,050,591 -0.09(-0.24%)
Jul 27, 2007 37.99 38.41 37.54 37.72 1,060,918 -0.62(-1.61%)
Jul 26, 2007 39.19 39.20 37.76 38.34 1,271,856 -0.98(-2.49%)
Jul 25, 2007 39.25 39.39 38.88 39.32 526,510 -0.25(-0.63%)
Jul 24, 2007 40.19 40.19 39.54 39.58 716,188 -0.67(-1.65%)
Jul 23, 2007 40.06 40.42 40.01 40.24 486,418 +0.27(+0.68%)
Jul 20, 2007 40.41 40.45 39.85 39.97 418,232 -0.40(-1.00%)
Jul 19, 2007 40.67 40.67 40.30 40.37 290,514 -0.25(-0.62%)
Jul 18, 2007 40.87 40.87 40.42 40.62 387,251 -0.27(-0.66%)
Jul 17, 2007 40.81 41.12 40.62 40.89 238,425 +0.20(+0.49%)
Jul 16, 2007 40.52 40.89 40.43 40.69 351,412 +0.18(+0.44%)
Jul 13, 2007 40.74 40.83 40.47 40.52 459,994 -0.28(-0.68%)
Jul 12, 2007 40.39 40.79 40.38 40.79 364,320 +0.41(+1.01%)
Jul 11, 2007 40.20 40.44 40.10 40.38 625,677 +0.18(+0.46%)
Jul 10, 2007 40.76 40.76 40.18 40.20 650,583 -0.59(-1.44%)
Jul 09, 2007 40.98 40.98 40.72 40.79 457,716 -0.19(-0.47%)
Jul 06, 2007 41.10 41.10 40.73 40.98 871,544 -0.13(-0.30%)
Jul 05, 2007 40.57 41.16 40.54 41.10 696,294 +0.54(+1.33%)
Jul 03, 2007 40.80 40.89 40.52 40.56 385,277 -0.22(-0.55%)
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.