Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2007 44.93 45.46 44.22 45.18 1,960,056 +0.22(+0.49%)
Oct 30, 2007 44.27 45.14 44.27 44.95 1,360,523 +0.57(+1.28%)
Oct 29, 2007 45.06 45.30 44.22 44.39 1,371,337 -0.58(-1.29%)
Oct 26, 2007 45.54 45.68 44.36 44.96 1,029,831 +0.17(+0.38%)
Oct 25, 2007 45.71 45.96 44.33 44.80 1,452,161 -0.62(-1.37%)
Oct 24, 2007 45.68 45.74 44.44 45.42 891,141 -0.22(-0.49%)
Oct 23, 2007 45.72 46.15 45.18 45.64 920,061 +0.20(+0.43%)
Oct 22, 2007 44.60 45.70 44.08 45.44 1,202,292 +0.56(+1.26%)
Oct 19, 2007 46.19 46.40 44.88 44.88 1,269,792 -1.66(-3.57%)
Oct 18, 2007 46.67 47.02 45.98 46.54 840,105 -0.21(-0.44%)
Oct 17, 2007 47.31 47.41 45.97 46.75 1,082,575 -0.29(-0.62%)
Oct 16, 2007 47.04 47.41 46.85 47.04 1,151,256 -0.27(-0.58%)
Oct 15, 2007 47.86 47.98 47.10 47.31 873,497 -0.59(-1.23%)
Oct 12, 2007 48.22 48.54 47.77 47.90 704,641 -0.35(-0.73%)
Oct 11, 2007 48.97 49.26 48.01 48.25 1,314,040 -0.59(-1.20%)
Oct 10, 2007 48.71 48.92 48.02 48.84 732,720 +0.17(+0.36%)
Oct 09, 2007 48.33 48.70 47.61 48.66 677,700 +0.59(+1.23%)
Oct 08, 2007 47.85 48.30 47.64 48.07 660,055 -0.30(-0.62%)
Oct 05, 2007 48.16 48.38 47.56 48.38 1,205,707 +1.02(+2.15%)
Oct 04, 2007 47.52 47.88 46.87 47.36 979,743 -0.06(-0.13%)
Oct 03, 2007 47.77 48.05 47.16 47.42 954,700 -0.44(-0.91%)
Oct 02, 2007 46.97 47.88 46.97 47.86 1,006,115 +0.89(+1.89%)
Oct 01, 2007 46.28 47.04 46.19 46.97 1,460,888 +0.81(+1.76%)
Sep 28, 2007 45.89 46.21 45.30 46.16 1,365,835 +0.21(+0.45%)
Sep 27, 2007 45.58 45.97 45.48 45.96 965,704 +0.45(+0.98%)
Sep 26, 2007 45.28 45.63 44.71 45.51 799,314 +0.41(+0.90%)
Sep 25, 2007 44.96 45.38 44.53 45.10 1,054,306 -0.11(-0.24%)
Sep 24, 2007 44.56 45.38 44.56 45.21 790,509 +0.71(+1.60%)
Sep 21, 2007 45.12 45.28 44.46 44.50 1,383,859 -0.19(-0.42%)
Sep 20, 2007 45.24 45.32 44.58 44.69 668,783 -0.69(-1.51%)
Sep 19, 2007 44.93 45.69 44.88 45.38 1,320,870 +0.75(+1.68%)
Sep 18, 2007 43.54 44.78 43.49 44.63 1,278,372 +1.38(+3.19%)
Sep 17, 2007 43.58 43.68 43.03 43.25 688,704 -0.38(-0.87%)
Sep 14, 2007 42.40 43.64 42.40 43.63 924,723 +0.41(+0.94%)
Sep 13, 2007 42.69 43.78 42.76 43.22 1,136,836 +0.53(+1.23%)
Sep 12, 2007 42.56 43.01 42.36 42.69 895,126 -0.05(-0.12%)
Sep 11, 2007 42.19 42.80 41.88 42.75 1,137,026 +0.80(+1.90%)
Sep 10, 2007 42.44 42.69 41.48 41.95 1,181,991 -0.15(-0.35%)
Sep 07, 2007 42.24 42.46 41.91 42.10 1,306,261 -0.62(-1.44%)
Sep 06, 2007 42.59 43.07 42.14 42.71 1,191,857 +0.14(+0.33%)
Sep 05, 2007 42.88 42.89 42.25 42.57 1,567,893 -0.72(-1.67%)
Sep 04, 2007 42.68 43.81 42.58 43.29 949,956 +0.48(+1.13%)
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%)
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.