Historical Prices

Date Open High Low Close Volume Change (%)
Sep 28, 2007 30.14 30.82 28.28 28.75 2,435,336 -1.56(-5.14%)
Sep 27, 2007 30.76 31.14 30.22 30.31 825,617 -0.46(-1.49%)
Sep 26, 2007 30.38 30.94 30.15 30.77 735,119 +0.43(+1.41%)
Sep 25, 2007 29.68 30.37 29.48 30.34 618,675 +0.47(+1.56%)
Sep 24, 2007 30.12 30.34 29.72 29.87 410,593 -0.29(-0.97%)
Sep 21, 2007 30.06 30.25 29.95 30.17 503,875 +0.27(+0.90%)
Sep 20, 2007 30.43 30.45 29.79 29.90 442,742 -0.63(-2.07%)
Sep 19, 2007 30.72 30.88 30.32 30.53 486,029 +0.14(+0.47%)
Sep 18, 2007 29.19 30.43 29.18 30.39 515,393 +1.28(+4.40%)
Sep 17, 2007 29.11 29.54 29.01 29.11 576,147 -0.06(-0.22%)
Sep 14, 2007 28.96 29.29 28.69 29.17 566,654 +0.06(+0.22%)
Sep 13, 2007 29.38 29.51 28.85 29.11 646,647 -0.03(-0.11%)
Sep 12, 2007 29.00 29.53 28.99 29.14 661,582 +0.23(+0.79%)
Sep 11, 2007 29.54 29.91 28.78 28.91 1,260,512 -0.63(-2.14%)
Sep 10, 2007 30.10 30.10 29.35 29.54 767,268 -0.27(-0.90%)
Sep 07, 2007 30.27 30.27 29.58 29.81 536,404 -0.63(-2.08%)
Sep 06, 2007 30.35 30.77 30.13 30.44 339,840 +0.09(+0.29%)
Sep 05, 2007 30.82 31.15 30.05 30.35 601,334 -0.64(-2.06%)
Sep 04, 2007 30.56 31.21 30.42 30.99 592,601 +0.60(+1.98%)
Aug 31, 2007 30.20 30.60 30.05 30.39 664,999 +0.64(+2.15%)
Aug 30, 2007 29.33 30.21 29.21 29.75 809,163 +0.30(+1.02%)
Aug 29, 2007 28.75 29.51 28.59 29.45 625,383 +0.99(+3.47%)
Aug 28, 2007 28.76 28.86 28.32 28.47 595,892 -0.47(-1.61%)
Aug 27, 2007 28.92 29.26 28.73 28.93 439,198 -0.07(-0.25%)
Aug 24, 2007 28.57 29.01 28.15 29.00 463,879 +0.33(+1.16%)
Aug 23, 2007 28.64 28.83 28.19 28.67 389,456 +0.07(+0.25%)
Aug 22, 2007 28.52 28.70 28.21 28.60 669,809 +0.34(+1.20%)
Aug 21, 2007 28.72 28.99 28.20 28.26 749,928 -0.73(-2.53%)
Aug 20, 2007 28.37 29.24 27.66 29.00 544,504 +0.75(+2.66%)
Aug 17, 2007 30.76 35.55 27.83 28.25 1,362,654 -0.22(-0.78%)
Aug 16, 2007 28.65 28.75 27.87 28.47 759,293 -0.29(-1.02%)
Aug 15, 2007 29.34 29.52 28.66 28.76 586,526 -0.76(-2.57%)
Aug 14, 2007 29.89 30.14 29.37 29.52 490,332 -0.35(-1.16%)
Aug 13, 2007 30.51 30.77 29.25 29.86 698,540 -0.53(-1.74%)
Aug 10, 2007 32.39 32.39 30.31 30.39 1,202,416 -2.39(-7.30%)
Aug 09, 2007 32.05 33.93 30.84 32.79 2,048,829 +0.58(+1.79%)
Aug 08, 2007 30.04 32.38 30.03 32.21 1,821,286 +2.32(+7.77%)
Aug 07, 2007 30.02 30.09 29.44 29.89 1,016,358 -0.44(-1.46%)
Aug 06, 2007 30.05 30.36 29.70 30.33 661,202 +0.48(+1.61%)
Aug 03, 2007 30.05 30.11 29.79 29.85 1,024,995 -0.17(-0.55%)
Aug 02, 2007 29.23 30.05 28.88 30.02 1,070,150 +0.63(+2.15%)
Aug 01, 2007 28.70 29.53 28.05 29.38 7,176,148 +0.77(+2.71%)
Jul 31, 2007 28.86 29.38 28.61 28.61 801,948 -0.23(-0.79%)
Jul 30, 2007 28.44 28.89 27.27 28.84 820,554 -0.47(-1.62%)
Jul 27, 2007 29.30 29.77 28.94 29.31 640,065 +0.13(+0.46%)
Jul 26, 2007 29.91 30.90 28.55 29.18 892,446 -0.73(-2.46%)
Jul 25, 2007 30.45 30.57 29.15 29.91 927,253 +0.13(+0.45%)
Jul 24, 2007 30.26 30.57 28.78 29.78 1,115,969 -1.26(-4.07%)
Jul 23, 2007 31.06 31.33 30.81 31.04 299,338 +0.02(+0.08%)
Jul 20, 2007 31.39 31.40 30.81 31.02 248,457 -0.37(-1.18%)
Jul 19, 2007 31.29 31.58 31.28 31.39 284,782 +0.31(+0.99%)
Jul 18, 2007 31.06 31.18 30.85 31.08 281,998 -0.24(-0.78%)
Jul 17, 2007 31.95 31.95 31.29 31.33 140,239 +0.08(+0.25%)
Jul 16, 2007 31.32 31.52 31.00 31.25 342,119 -0.08(-0.25%)
Jul 13, 2007 31.30 31.46 30.89 31.33 458,943 +0.03(+0.10%)
Jul 12, 2007 30.75 31.33 30.73 31.29 722,715 +0.47(+1.54%)
Jul 11, 2007 30.40 30.92 30.37 30.82 324,019 +0.37(+1.22%)
Jul 10, 2007 31.13 31.17 30.43 30.45 337,942 -0.74(-2.38%)
Jul 09, 2007 30.99 31.19 30.82 31.19 419,706 +0.32(+1.02%)
Jul 06, 2007 30.93 31.08 30.74 30.88 289,592 +0.06(+0.18%)
Jul 05, 2007 31.03 31.17 30.69 30.82 334,651 -0.06(-0.20%)
Jul 03, 2007 30.77 30.98 30.77 30.88 282,757 +0.19(+0.62%)
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.