Historical Prices

Date Open High Low Close Volume Change (%)
Sep 28, 2007 36.76 36.99 36.61 36.67 123,600 +0.17(+0.47%)
Sep 27, 2007 36.88 36.88 36.18 36.50 139,400 -0.34(-0.92%)
Sep 26, 2007 36.52 36.84 36.27 36.84 176,700 +0.30(+0.82%)
Sep 25, 2007 36.77 36.92 36.42 36.54 100,900 -0.25(-0.68%)
Sep 24, 2007 36.48 36.95 36.22 36.79 199,300 +0.53(+1.46%)
Sep 21, 2007 35.98 36.45 35.81 36.26 622,600 +0.51(+1.43%)
Sep 20, 2007 36.03 36.05 35.65 35.75 505,300 +0.40(+1.13%)
Sep 19, 2007 35.76 35.88 35.12 35.35 411,900 -0.29(-0.81%)
Sep 18, 2007 34.97 35.67 34.73 35.64 194,000 +0.92(+2.65%)
Sep 17, 2007 35.04 35.25 34.50 34.72 104,900 -0.23(-0.66%)
Sep 14, 2007 34.69 35.21 34.62 34.95 130,400 +0.21(+0.60%)
Sep 13, 2007 34.34 34.87 34.29 34.74 104,400 +0.48(+1.40%)
Sep 12, 2007 34.38 34.38 34.10 34.26 99,700 +0.10(+0.29%)
Sep 11, 2007 33.78 34.23 33.65 34.16 149,500 +0.72(+2.15%)
Sep 10, 2007 33.67 33.76 33.40 33.44 107,700 -0.34(-1.01%)
Sep 07, 2007 33.55 33.81 33.21 33.78 138,200 +0.14(+0.42%)
Sep 06, 2007 33.92 33.97 33.47 33.64 99,200 -0.29(-0.85%)
Sep 05, 2007 33.59 34.28 33.59 33.93 221,100 -0.04(-0.12%)
Sep 04, 2007 33.81 34.15 33.61 33.97 165,400 +0.29(+0.86%)
Aug 31, 2007 34.00 34.15 33.67 33.68 131,300 +0.30(+0.90%)
Aug 30, 2007 33.05 33.62 32.91 33.38 100,700 +0.10(+0.30%)
Aug 29, 2007 32.72 33.37 32.72 33.28 122,900 +0.87(+2.68%)
Aug 28, 2007 32.75 32.93 32.30 32.41 122,800 -0.60(-1.82%)
Aug 27, 2007 33.44 33.45 33.00 33.01 124,500 -0.49(-1.46%)
Aug 24, 2007 33.42 33.60 33.11 33.50 134,200 +0.39(+1.18%)
Aug 23, 2007 33.06 33.30 32.77 33.11 192,400 +0.35(+1.07%)
Aug 22, 2007 33.10 33.51 32.59 32.76 204,300 +0.03(+0.09%)
Aug 21, 2007 32.90 32.96 32.61 32.73 126,200 -0.19(-0.58%)
Aug 20, 2007 32.97 33.12 32.42 32.92 281,400 +0.16(+0.49%)
Aug 17, 2007 33.31 33.48 32.41 32.76 303,900 +0.38(+1.17%)
Aug 16, 2007 33.00 33.09 31.26 32.38 334,300 -0.37(-1.13%)
Aug 15, 2007 33.05 33.26 32.61 32.75 200,300 -0.35(-1.06%)
Aug 14, 2007 34.00 34.11 32.86 33.10 269,900 -1.19(-3.47%)
Aug 13, 2007 35.50 35.66 34.22 34.29 186,500 -1.48(-4.14%)
Aug 10, 2007 34.86 36.02 34.86 35.77 351,500 +0.66(+1.88%)
Aug 09, 2007 33.50 35.17 33.38 35.11 469,400 +0.90(+2.63%)
Aug 08, 2007 34.37 34.78 33.82 34.21 470,500 +0.20(+0.59%)
Aug 07, 2007 34.43 34.53 33.64 34.01 265,200 -0.27(-0.79%)
Aug 06, 2007 34.75 35.87 33.01 34.28 168,100 -0.16(-0.46%)
Aug 03, 2007 34.33 35.44 34.25 34.44 193,700 -1.00(-2.82%)
Aug 02, 2007 35.54 35.71 34.91 35.44 212,100 +0.25(+0.71%)
Aug 01, 2007 35.18 35.51 34.47 35.19 160,500 -0.21(-0.59%)
Jul 31, 2007 35.14 35.55 34.92 35.40 346,800 +0.66(+1.90%)
Jul 30, 2007 34.68 34.90 34.08 34.74 180,300 +0.48(+1.40%)
Jul 27, 2007 35.36 35.48 34.26 34.26 330,100 -1.55(-4.33%)
Jul 26, 2007 36.22 36.24 35.33 35.81 299,700 -0.87(-2.37%)
Jul 25, 2007 36.70 37.03 36.43 36.68 177,000 -0.09(-0.24%)
Jul 24, 2007 36.64 37.13 36.64 36.77 218,700 -0.06(-0.16%)
Jul 23, 2007 36.51 37.00 36.51 36.83 127,900 +0.36(+0.99%)
Jul 20, 2007 36.45 36.90 36.42 36.47 123,900 +0.17(+0.47%)
Jul 19, 2007 36.36 36.66 36.28 36.30 138,000 -0.07(-0.19%)
Jul 18, 2007 35.44 36.37 35.44 36.37 272,600 +0.92(+2.60%)
Jul 17, 2007 35.21 35.57 35.21 35.45 116,700 +0.35(+1.00%)
Jul 16, 2007 35.40 35.64 35.08 35.10 126,100 -0.41(-1.15%)
Jul 13, 2007 35.24 35.53 35.15 35.51 112,800 +0.20(+0.57%)
Jul 12, 2007 34.75 35.31 34.71 35.31 172,100 +0.72(+2.08%)
Jul 11, 2007 34.57 34.61 34.30 34.59 148,100 -0.18(-0.52%)
Jul 10, 2007 34.62 34.95 34.50 34.77 140,600 +0.17(+0.49%)
Jul 09, 2007 34.84 34.89 34.60 34.60 96,000 -0.13(-0.37%)
Jul 06, 2007 34.92 34.99 34.64 34.73 134,200 -0.07(-0.20%)
Jul 05, 2007 34.00 34.92 34.00 34.80 235,600 +1.12(+3.33%)
Jul 03, 2007 34.01 34.04 33.68 33.68 92,300 -0.05(-0.15%)
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.