Historical Prices

Date Open High Low Close Volume Change (%)
Sep 28, 2007 45.39 45.82 44.26 44.68 7,327,466 -0.22(-0.49%)
Sep 27, 2007 45.39 45.71 44.82 44.90 6,009,423 -0.19(-0.42%)
Sep 26, 2007 45.32 45.68 44.12 45.09 6,190,705 +0.46(+1.04%)
Sep 25, 2007 44.30 44.95 44.01 44.63 7,074,091 -0.64(-1.42%)
Sep 24, 2007 45.58 45.76 44.99 45.27 4,737,833 -0.38(-0.82%)
Sep 21, 2007 46.22 46.25 45.39 45.64 8,177,685 -0.07(-0.15%)
Sep 20, 2007 45.75 46.22 45.55 45.71 6,510,325 -0.03(-0.07%)
Sep 19, 2007 45.80 46.66 45.57 45.75 11,979,158 +0.51(+1.14%)
Sep 18, 2007 44.26 45.38 44.21 45.23 9,014,964 +1.01(+2.29%)
Sep 17, 2007 43.61 44.71 43.50 44.22 8,797,053 +0.42(+0.95%)
Sep 14, 2007 42.63 44.07 42.52 43.80 7,772,675 +0.81(+1.88%)
Sep 13, 2007 42.45 43.29 42.39 43.00 9,696,447 +0.71(+1.67%)
Sep 12, 2007 41.44 42.99 41.44 42.29 11,430,501 +0.85(+2.06%)
Sep 11, 2007 41.96 42.06 40.82 41.44 10,282,598 -0.26(-0.62%)
Sep 10, 2007 42.49 43.37 40.75 41.69 10,223,383 -1.02(-2.38%)
Sep 07, 2007 43.59 43.86 42.39 42.71 9,217,495 -1.62(-3.66%)
Sep 06, 2007 44.86 45.05 43.90 44.34 10,854,517 +0.41(+0.93%)
Sep 05, 2007 43.51 44.34 43.51 43.93 9,275,584 +0.29(+0.66%)
Sep 04, 2007 42.36 43.90 42.27 43.64 7,772,216 +1.41(+3.34%)
Aug 31, 2007 42.47 42.78 41.96 42.23 5,308,925 +0.51(+1.22%)
Aug 30, 2007 42.08 42.24 41.17 41.72 7,333,591 -0.36(-0.86%)
Aug 29, 2007 40.18 42.26 40.11 42.08 8,507,043 +2.41(+6.08%)
Aug 28, 2007 41.26 41.32 39.56 39.67 7,029,987 -1.75(-4.22%)
Aug 27, 2007 41.92 41.92 41.33 41.41 6,884,070 -0.69(-1.64%)
Aug 24, 2007 40.20 42.20 40.12 42.10 10,678,725 +2.02(+5.04%)
Aug 23, 2007 40.70 41.49 39.71 40.08 9,350,345 -0.62(-1.52%)
Aug 22, 2007 40.53 40.94 39.84 40.70 10,599,602 +0.59(+1.47%)
Aug 21, 2007 40.67 40.75 39.67 40.11 9,238,552 -0.56(-1.37%)
Aug 20, 2007 41.20 41.48 39.81 40.67 9,971,847 -1.21(-2.88%)
Aug 17, 2007 40.40 42.07 39.84 41.87 11,332,318 +2.50(+6.35%)
Aug 16, 2007 39.18 39.73 37.42 39.38 11,916,065 +0.20(+0.50%)
Aug 15, 2007 41.13 41.92 38.97 39.18 10,066,674 -1.75(-4.27%)
Aug 14, 2007 42.13 42.90 40.79 40.93 9,628,508 -1.20(-2.85%)
Aug 13, 2007 40.64 43.02 41.22 42.13 10,403,453 +1.49(+3.66%)
Aug 10, 2007 38.33 41.22 37.61 40.64 14,747,600 +2.05(+5.32%)
Aug 09, 2007 39.96 41.22 38.58 38.58 15,262,236 -2.21(-5.42%)
Aug 08, 2007 41.44 41.68 40.08 40.79 14,279,991 -0.27(-0.65%)
Aug 07, 2007 38.22 41.28 37.61 41.06 16,247,735 +2.48(+6.42%)
Aug 06, 2007 39.41 39.75 36.80 38.58 14,756,167 -0.53(-1.36%)
Aug 03, 2007 39.58 41.48 39.10 39.12 12,447,885 -1.43(-3.52%)
Aug 02, 2007 42.55 43.68 39.96 40.54 18,152,112 -1.94(-4.57%)
Aug 01, 2007 42.51 43.40 39.38 42.49 12,458,526 -0.77(-1.78%)
Jul 31, 2007 45.45 45.68 42.78 43.25 14,820,483 -1.41(-3.16%)
Jul 30, 2007 43.51 44.83 43.23 44.66 7,133,208 +1.45(+3.35%)
Jul 27, 2007 44.84 44.97 41.98 43.21 10,603,766 -1.41(-3.16%)
Jul 26, 2007 46.01 46.26 43.29 44.63 9,644,081 -1.94(-4.16%)
Jul 25, 2007 46.23 46.72 44.86 46.56 7,471,287 +1.07(+2.34%)
Jul 24, 2007 47.10 47.56 45.25 45.49 11,196,135 -2.48(-5.18%)
Jul 23, 2007 48.67 48.67 46.58 47.98 7,956,369 -0.02(-0.05%)
Jul 20, 2007 49.19 49.45 47.70 48.00 8,542,093 -1.44(-2.92%)
Jul 19, 2007 49.88 50.56 49.25 49.44 7,207,923 -0.30(-0.60%)
Jul 18, 2007 48.39 49.98 48.07 49.74 8,794,709 +1.06(+2.17%)
Jul 17, 2007 49.90 50.38 48.56 48.68 9,305,198 -0.84(-1.69%)
Jul 16, 2007 50.93 51.10 49.02 49.52 6,040,869 -1.44(-2.83%)
Jul 13, 2007 50.23 51.09 49.87 50.96 5,542,213 +1.00(+1.99%)
Jul 12, 2007 49.37 50.17 49.26 49.97 7,714,489 +0.71(+1.43%)
Jul 11, 2007 49.80 50.03 48.90 49.26 6,447,792 -0.93(-1.86%)
Jul 10, 2007 49.90 50.55 49.17 50.20 9,777,494 +0.13(+0.25%)
Jul 09, 2007 50.16 50.23 49.37 50.07 6,184,103 +0.24(+0.49%)
Jul 06, 2007 49.48 49.92 49.26 49.83 4,260,000 +0.66(+1.34%)
Jul 05, 2007 49.60 49.97 48.53 49.17 6,565,150 -0.17(-0.35%)
Jul 03, 2007 48.74 49.44 48.50 49.34 5,433,228 +1.39(+2.89%)
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.