Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2007 39.95 40.00 39.44 39.71 332,200 +0.20(+0.51%)
Aug 30, 2007 39.45 40.25 39.24 39.51 724,400 +0.06(+0.15%)
Aug 29, 2007 38.70 39.53 38.51 39.45 394,500 +1.15(+3.00%)
Aug 28, 2007 38.75 39.19 38.27 38.30 464,600 -0.75(-1.92%)
Aug 27, 2007 39.99 40.14 39.00 39.05 605,800 -0.53(-1.34%)
Aug 24, 2007 39.00 39.62 38.90 39.58 404,200 +0.54(+1.38%)
Aug 23, 2007 39.00 39.25 38.60 39.04 453,100 +0.23(+0.59%)
Aug 22, 2007 38.50 38.89 38.14 38.81 543,700 +0.71(+1.86%)
Aug 21, 2007 37.65 38.49 37.58 38.10 435,300 +0.31(+0.82%)
Aug 20, 2007 37.81 38.10 37.17 37.79 589,400 +0.00(+0.00%)
Aug 17, 2007 38.71 38.93 36.88 37.79 1,089,600 -0.16(-0.42%)
Aug 16, 2007 36.50 38.17 36.10 37.95 912,900 +1.44(+3.94%)
Aug 15, 2007 37.14 37.80 36.50 36.51 570,800 -1.04(-2.77%)
Aug 14, 2007 38.36 38.76 37.55 37.55 394,100 -0.80(-2.09%)
Aug 13, 2007 39.25 39.98 38.31 38.35 860,100 +0.00(+0.00%)
Aug 10, 2007 36.00 38.56 35.30 38.35 1,163,300 +2.08(+5.73%)
Aug 09, 2007 36.25 36.77 35.24 36.27 2,180,700 -0.80(-2.16%)
Aug 08, 2007 38.36 38.47 35.78 37.07 1,251,600 -1.15(-3.01%)
Aug 07, 2007 37.91 38.30 37.44 38.22 768,200 +0.21(+0.55%)
Aug 06, 2007 38.00 38.14 36.92 38.01 638,100 +0.09(+0.24%)
Aug 03, 2007 38.55 39.05 37.89 37.92 472,900 -1.13(-2.89%)
Aug 02, 2007 38.60 39.29 38.34 39.05 412,800 +0.68(+1.77%)
Aug 01, 2007 37.70 38.41 37.39 38.37 741,900 +0.67(+1.78%)
Jul 31, 2007 38.35 38.61 37.66 37.70 405,400 -0.39(-1.02%)
Jul 30, 2007 37.94 38.43 37.75 38.09 467,800 +0.19(+0.50%)
Jul 27, 2007 38.68 38.72 37.86 37.90 470,500 -0.78(-2.02%)
Jul 26, 2007 39.26 39.49 38.29 38.68 513,600 -1.07(-2.69%)
Jul 25, 2007 39.80 40.04 39.25 39.75 358,900 +0.39(+0.99%)
Jul 24, 2007 40.45 40.59 39.27 39.36 263,500 -1.32(-3.24%)
Jul 23, 2007 40.63 41.09 40.55 40.68 391,000 +0.30(+0.74%)
Jul 20, 2007 40.85 40.93 40.29 40.38 399,600 -0.55(-1.34%)
Jul 19, 2007 40.97 41.18 40.81 40.93 423,100 +0.16(+0.39%)
Jul 18, 2007 40.72 41.19 40.64 40.77 535,200 -0.06(-0.15%)
Jul 17, 2007 40.98 41.41 40.83 40.83 362,000 -0.17(-0.41%)
Jul 16, 2007 41.26 41.41 40.91 41.00 478,100 -0.30(-0.73%)
Jul 13, 2007 41.10 41.51 41.03 41.30 223,600 +0.12(+0.29%)
Jul 12, 2007 40.72 41.21 40.72 41.18 333,800 +0.76(+1.88%)
Jul 11, 2007 40.24 40.66 40.24 40.42 378,900 +0.28(+0.70%)
Jul 10, 2007 40.85 40.86 40.14 40.14 533,900 -0.81(-1.98%)
Jul 09, 2007 40.92 41.11 40.79 40.95 269,000 +0.12(+0.29%)
Jul 06, 2007 39.97 40.90 39.89 40.83 396,100 +0.05(+0.12%)
Jul 05, 2007 41.20 41.20 40.57 40.78 332,900 -0.26(-0.63%)
Jul 03, 2007 41.05 41.13 40.85 41.04 183,900 +0.14(+0.34%)
Jul 02, 2007 40.69 41.12 40.47 40.90 383,000 +0.42(+1.04%)
Jun 29, 2007 40.36 40.67 40.24 40.48 587,500 +0.31(+0.77%)
Jun 28, 2007 40.35 40.55 40.13 40.17 615,500 -0.18(-0.45%)
Jun 27, 2007 39.60 40.36 39.60 40.35 740,800 +0.59(+1.48%)
Jun 26, 2007 40.11 40.38 39.64 39.76 577,600 -0.19(-0.48%)
Jun 25, 2007 39.98 40.16 39.81 39.95 784,300 +0.11(+0.28%)
Jun 22, 2007 40.45 40.65 39.72 39.84 1,567,900 -0.04(-0.10%)
Jun 21, 2007 39.89 40.03 39.52 39.88 335,900 -0.07(-0.18%)
Jun 20, 2007 40.60 40.87 39.89 39.95 949,600 -0.49(-1.21%)
Jun 19, 2007 40.35 40.60 40.33 40.44 475,500 +0.00(+0.00%)
Jun 18, 2007 40.64 40.80 40.39 40.44 512,600 -0.14(-0.35%)
Jun 15, 2007 40.41 40.64 40.29 40.58 615,000 +0.38(+0.95%)
Jun 14, 2007 40.15 40.33 40.09 40.20 443,400 +0.12(+0.30%)
Jun 13, 2007 40.12 40.35 39.93 40.08 511,500 +0.17(+0.43%)
Jun 12, 2007 40.43 40.43 39.86 39.91 447,300 -0.60(-1.48%)
Jun 11, 2007 40.58 40.83 40.33 40.51 502,500 -0.02(-0.05%)
Jun 08, 2007 40.40 40.59 40.17 40.53 376,500 +0.13(+0.32%)
Jun 07, 2007 41.22 41.24 40.37 40.40 600,700 -1.03(-2.49%)
Jun 06, 2007 42.26 42.26 41.41 41.43 368,700 -0.91(-2.15%)
Jun 05, 2007 42.52 42.66 42.04 42.34 314,300 -0.39(-0.91%)
Jun 04, 2007 42.52 42.75 42.26 42.73 291,100 +0.19(+0.45%)
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.