Historical Prices

Date Open High Low Close Volume Change (%)
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%)
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%)
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.