Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2007 36.60 36.93 36.29 36.53 6,355,900 +0.38(+1.05%)
Aug 30, 2007 36.00 36.70 35.80 36.15 5,557,600 -0.24(-0.66%)
Aug 29, 2007 35.71 36.45 35.46 36.39 7,778,000 +1.03(+2.91%)
Aug 28, 2007 36.71 36.84 35.28 35.36 9,909,000 -1.62(-4.38%)
Aug 27, 2007 36.75 37.47 36.66 36.98 10,688,112 +0.29(+0.79%)
Aug 24, 2007 35.70 36.87 35.53 36.69 12,315,000 +0.92(+2.57%)
Aug 23, 2007 36.22 36.95 35.43 35.77 13,765,900 -0.45(-1.24%)
Aug 22, 2007 35.44 36.27 35.31 36.22 17,497,150 +1.62(+4.68%)
Aug 21, 2007 34.26 35.21 34.02 34.60 16,437,600 +0.28(+0.82%)
Aug 20, 2007 33.64 34.40 33.50 34.32 19,435,900 +1.03(+3.09%)
Aug 17, 2007 32.77 33.63 31.81 33.29 33,226,677 +1.37(+4.29%)
Aug 16, 2007 33.47 33.47 30.25 31.92 45,598,400 -1.78(-5.28%)
Aug 15, 2007 34.74 35.21 33.70 33.70 16,930,898 -1.16(-3.33%)
Aug 14, 2007 35.80 35.97 34.86 34.86 16,340,350 -0.68(-1.91%)
Aug 13, 2007 35.39 36.19 35.00 35.54 17,353,400 +0.85(+2.45%)
Aug 10, 2007 34.80 35.45 33.50 34.69 36,988,400 -0.75(-2.12%)
Aug 09, 2007 36.11 37.13 35.44 35.44 17,817,300 -1.65(-4.45%)
Aug 08, 2007 36.51 37.61 36.51 37.09 16,158,200 +0.48(+1.31%)
Aug 07, 2007 35.54 37.10 35.42 36.61 18,255,700 +0.94(+2.64%)
Aug 06, 2007 36.26 36.63 35.00 35.67 22,204,800 -0.78(-2.14%)
Aug 03, 2007 36.72 37.88 36.38 36.45 16,635,700 -1.43(-3.78%)
Aug 02, 2007 37.80 38.22 37.10 37.88 19,100,300 -0.07(-0.18%)
Aug 01, 2007 37.80 38.43 35.85 37.95 25,734,064 -0.25(-0.65%)
Jul 31, 2007 38.69 39.25 38.00 38.20 21,617,858 -0.05(-0.13%)
Jul 30, 2007 37.41 38.45 37.41 38.25 18,111,200 +0.84(+2.25%)
Jul 27, 2007 38.10 38.81 37.25 37.41 30,463,370 -0.59(-1.55%)
Jul 26, 2007 40.18 40.21 37.47 38.00 44,574,366 -2.91(-7.11%)
Jul 25, 2007 41.65 41.89 40.10 40.91 18,225,646 -0.34(-0.82%)
Jul 24, 2007 42.01 42.36 40.78 41.25 21,667,222 -1.20(-2.83%)
Jul 23, 2007 42.32 42.69 41.34 42.45 29,858,079 -0.63(-1.46%)
Jul 20, 2007 44.35 44.41 42.60 43.08 30,486,880 -1.54(-3.45%)
Jul 19, 2007 46.63 46.94 43.05 44.62 53,377,738 -1.83(-3.94%)
Jul 18, 2007 46.17 46.59 45.90 46.45 26,175,072 -0.16(-0.34%)
Jul 17, 2007 46.95 46.95 46.03 46.61 15,908,342 -0.16(-0.34%)
Jul 16, 2007 47.86 48.77 46.56 46.77 27,684,972 -0.58(-1.22%)
Jul 13, 2007 46.96 47.69 46.11 47.35 42,412,232 +2.06(+4.55%)
Jul 12, 2007 44.80 46.15 42.43 45.29 68,626,873 +2.86(+6.74%)
Jul 11, 2007 41.79 42.49 41.79 42.43 11,751,400 +0.77(+1.85%)
Jul 10, 2007 42.72 42.70 41.56 41.66 16,271,177 -0.70(-1.65%)
Jul 09, 2007 41.83 42.54 41.51 42.36 17,301,220 +0.70(+1.68%)
Jul 06, 2007 41.68 42.00 41.50 41.66 9,328,868 +0.31(+0.75%)
Jul 05, 2007 41.41 41.56 40.56 41.35 11,458,812 -0.15(-0.36%)
Jul 03, 2007 41.20 41.76 40.72 41.50 10,302,034 +0.41(+1.00%)
Jul 02, 2007 40.54 41.50 40.39 41.09 11,129,733 +0.56(+1.38%)
Jun 29, 2007 39.60 40.75 39.60 40.53 13,593,164 +1.23(+3.13%)
Jun 28, 2007 39.58 39.86 38.75 39.30 9,482,307 +0.33(+0.85%)
Jun 27, 2007 38.52 39.05 37.84 38.97 13,233,812 +0.27(+0.70%)
Jun 26, 2007 39.41 39.60 38.50 38.70 10,954,700 -0.71(-1.80%)
Jun 25, 2007 39.92 40.00 39.25 39.41 9,443,825 -0.59(-1.48%)
Jun 22, 2007 40.18 40.64 39.90 40.00 9,274,345 -0.34(-0.84%)
Jun 21, 2007 40.25 40.59 39.81 40.34 9,874,361 +0.09(+0.22%)
Jun 20, 2007 41.57 41.57 40.25 40.25 11,612,800 -1.33(-3.20%)
Jun 19, 2007 41.91 41.99 41.44 41.58 9,336,300 -0.30(-0.72%)
Jun 18, 2007 42.40 42.90 41.61 41.88 20,817,700 +0.28(+0.67%)
Jun 15, 2007 41.50 41.69 41.06 41.60 11,054,500 +0.44(+1.07%)
Jun 14, 2007 40.40 41.30 40.35 41.16 7,280,600 +0.68(+1.68%)
Jun 13, 2007 39.93 40.53 39.74 40.48 9,908,700 +1.14(+2.90%)
Jun 12, 2007 39.00 40.19 38.75 39.34 10,659,300 +0.04(+0.10%)
Jun 11, 2007 39.67 40.18 39.14 39.30 5,248,180 -0.36(-0.91%)
Jun 08, 2007 39.00 40.02 38.25 39.66 8,821,100 +0.73(+1.88%)
Jun 07, 2007 39.60 40.11 38.87 38.93 11,697,074 -0.92(-2.31%)
Jun 06, 2007 40.59 40.50 39.60 39.85 9,898,950 -0.74(-1.82%)
Jun 05, 2007 40.87 40.90 40.19 40.59 8,195,030 -0.40(-0.98%)
Jun 04, 2007 41.20 41.39 40.90 40.99 6,743,461 -0.47(-1.13%)
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.