Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2007 40.06 41.22 39.96 40.93 2,150,112 +1.28(+3.23%)
Nov 29, 2007 38.85 39.78 38.63 39.65 1,520,466 +0.38(+0.98%)
Nov 28, 2007 38.26 39.26 38.24 39.26 1,820,987 +1.39(+3.66%)
Nov 27, 2007 38.31 38.31 36.96 37.88 3,826,892 +0.36(+0.96%)
Nov 26, 2007 39.74 39.77 37.52 37.52 1,985,973 -2.44(-6.10%)
Nov 23, 2007 39.91 40.04 39.47 39.95 506,378 +0.59(+1.50%)
Nov 21, 2007 39.33 39.71 39.05 39.36 1,955,882 -0.56(-1.41%)
Nov 20, 2007 40.68 41.52 39.34 39.93 1,563,909 -0.92(-2.25%)
Nov 19, 2007 41.19 41.53 40.84 40.84 1,063,784 -0.77(-1.86%)
Nov 16, 2007 42.27 42.40 41.21 41.62 1,876,387 -0.50(-1.19%)
Nov 15, 2007 41.90 42.36 41.22 42.12 1,751,168 +0.01(+0.01%)
Nov 14, 2007 42.35 42.90 41.89 42.11 1,051,080 +0.07(+0.16%)
Nov 13, 2007 41.21 42.19 41.19 42.04 2,044,295 +0.69(+1.67%)
Nov 12, 2007 41.35 41.95 41.20 41.35 2,575,147 -0.04(-0.10%)
Nov 09, 2007 41.57 41.75 40.94 41.40 2,086,983 -0.37(-0.90%)
Nov 08, 2007 43.01 43.01 41.43 41.77 2,491,668 -0.32(-0.75%)
Nov 07, 2007 43.05 43.08 41.71 42.09 1,844,513 -1.18(-2.72%)
Nov 06, 2007 43.40 43.52 42.89 43.26 1,532,215 +0.23(+0.54%)
Nov 05, 2007 43.06 43.39 42.61 43.03 1,747,677 -0.23(-0.54%)
Nov 02, 2007 44.87 44.87 42.65 43.26 1,818,521 -0.62(-1.42%)
Nov 01, 2007 44.59 44.80 43.88 43.88 1,938,997 -1.29(-2.86%)
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%)
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.