Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2007 42.62 43.44 42.39 42.81 1,187,493 +0.57(+1.36%)
Aug 30, 2007 41.42 42.32 41.34 42.23 817,148 +0.45(+1.08%)
Aug 29, 2007 40.96 41.78 40.71 41.78 1,189,201 +1.11(+2.73%)
Aug 28, 2007 41.20 42.03 40.62 40.67 1,336,238 -1.40(-3.33%)
Aug 27, 2007 42.76 42.94 40.47 42.07 1,132,473 -0.71(-1.65%)
Aug 24, 2007 42.72 43.15 42.43 42.78 1,162,829 -0.16(-0.37%)
Aug 23, 2007 43.67 43.75 42.77 42.94 1,330,736 -0.73(-1.68%)
Aug 22, 2007 44.01 44.24 43.47 43.67 1,361,851 -0.08(-0.18%)
Aug 21, 2007 43.43 43.88 43.34 43.75 1,389,741 +0.32(+0.73%)
Aug 20, 2007 42.68 43.72 42.56 43.43 2,233,262 +0.68(+1.59%)
Aug 17, 2007 42.76 49.18 42.19 42.75 2,096,659 +0.02(+0.05%)
Aug 16, 2007 40.36 42.73 40.11 42.73 2,424,315 +2.04(+5.01%)
Aug 15, 2007 40.26 41.59 39.82 40.69 1,910,917 +0.43(+1.06%)
Aug 14, 2007 41.11 41.22 40.26 40.26 1,449,504 -1.10(-2.66%)
Aug 13, 2007 42.05 42.05 40.89 41.37 1,094,527 -0.24(-0.58%)
Aug 10, 2007 42.20 42.20 40.90 41.61 1,602,993 -0.59(-1.40%)
Aug 09, 2007 42.42 42.68 39.30 42.20 1,972,768 -0.23(-0.53%)
Aug 08, 2007 40.68 42.71 40.68 42.42 1,638,092 +1.74(+4.29%)
Aug 07, 2007 40.37 41.16 39.69 40.68 2,518,799 +0.31(+0.77%)
Aug 06, 2007 39.59 40.37 38.52 40.37 2,520,127 +1.15(+2.94%)
Aug 03, 2007 39.02 39.85 38.80 39.21 1,854,381 -0.64(-1.60%)
Aug 02, 2007 38.92 41.51 38.92 39.85 2,510,451 +0.93(+2.38%)
Aug 01, 2007 38.12 39.33 37.54 38.92 2,253,562 +0.37(+0.96%)
Jul 31, 2007 39.19 40.14 38.46 38.56 1,859,122 -0.23(-0.60%)
Jul 30, 2007 38.44 39.09 38.20 38.79 1,447,156 +0.24(+0.62%)
Jul 27, 2007 39.44 40.06 38.55 38.55 2,203,095 -1.48(-3.69%)
Jul 26, 2007 40.06 40.27 39.06 40.03 2,564,976 -0.65(-1.59%)
Jul 25, 2007 41.17 41.43 40.08 40.67 1,628,765 -0.21(-0.50%)
Jul 24, 2007 41.58 42.05 40.78 40.88 1,291,653 -0.84(-2.01%)
Jul 23, 2007 42.93 43.03 41.72 41.72 1,431,291 -0.62(-1.47%)
Jul 20, 2007 43.45 43.48 42.17 42.34 1,739,785 -1.15(-2.65%)
Jul 19, 2007 43.66 43.94 43.32 43.49 900,248 +0.18(+0.41%)
Jul 18, 2007 43.67 43.69 42.70 43.32 1,634,677 -0.50(-1.14%)
Jul 17, 2007 44.14 44.42 43.75 43.82 1,086,938 -0.32(-0.73%)
Jul 16, 2007 44.71 45.24 44.14 44.14 1,210,450 -0.51(-1.15%)
Jul 13, 2007 44.12 44.75 43.93 44.65 838,777 +0.52(+1.17%)
Jul 12, 2007 43.91 44.19 43.60 44.13 1,071,191 +0.45(+1.03%)
Jul 11, 2007 44.06 44.13 43.53 43.68 1,301,708 -0.31(-0.69%)
Jul 10, 2007 44.80 44.95 43.89 43.99 1,387,844 -1.08(-2.39%)
Jul 09, 2007 45.23 45.27 44.73 45.06 1,117,674 -0.06(-0.13%)
Jul 06, 2007 44.94 45.31 44.50 45.12 883,932 +0.25(+0.55%)
Jul 05, 2007 44.64 45.12 44.56 44.88 867,615 +0.56(+1.26%)
Jul 03, 2007 44.47 44.51 43.99 44.32 776,168 +0.04(+0.08%)
Jul 02, 2007 43.75 44.28 43.39 44.28 1,241,971 +0.84(+1.93%)
Jun 29, 2007 43.83 44.05 43.03 43.44 1,696,717 -0.17(-0.39%)
Jun 28, 2007 43.66 44.18 43.39 43.61 1,202,481 -0.12(-0.27%)
Jun 27, 2007 42.78 43.88 42.37 43.73 1,779,627 +0.94(+2.21%)
Jun 26, 2007 43.58 43.58 42.69 42.78 1,662,756 -0.51(-1.17%)
Jun 25, 2007 43.76 44.01 42.95 43.29 1,440,967 -0.51(-1.17%)
Jun 22, 2007 43.73 44.01 43.47 43.80 1,829,525 -0.11(-0.24%)
Jun 21, 2007 43.93 44.18 43.23 43.91 1,592,178 -0.02(-0.04%)
Jun 20, 2007 45.10 45.10 43.85 43.92 1,209,691 -1.15(-2.56%)
Jun 19, 2007 44.66 45.08 44.27 45.08 1,205,707 +0.30(+0.66%)
Jun 18, 2007 45.43 45.43 44.50 44.78 1,243,083 -0.52(-1.14%)
Jun 15, 2007 45.52 45.73 45.21 45.30 1,074,227 +0.12(+0.26%)
Jun 14, 2007 45.39 45.60 44.85 45.18 1,255,605 -0.20(-0.44%)
Jun 13, 2007 44.75 45.52 44.66 45.38 1,576,241 +0.87(+1.95%)
Jun 12, 2007 45.13 45.30 44.27 44.51 2,157,561 -0.98(-2.16%)
Jun 11, 2007 45.89 45.89 45.31 45.49 1,252,569 -0.53(-1.15%)
Jun 08, 2007 45.43 46.11 45.02 46.02 1,426,737 +0.82(+1.81%)
Jun 07, 2007 46.56 46.56 44.95 45.20 1,578,518 -1.36(-2.92%)
Jun 06, 2007 46.91 47.04 46.35 46.56 956,028 -0.33(-0.70%)
Jun 05, 2007 47.78 47.80 46.89 46.89 1,297,155 -0.90(-1.88%)
Jun 04, 2007 46.86 47.99 46.80 47.78 1,434,326 +0.67(+1.42%)
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.