Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2007 47.52 47.87 47.25 47.46 1,462,804 +0.99(+2.13%)
Nov 29, 2007 46.57 46.68 46.25 46.47 824,993 -0.40(-0.85%)
Nov 28, 2007 46.26 46.95 46.22 46.87 1,083,192 +0.84(+1.82%)
Nov 27, 2007 45.72 46.08 45.58 46.03 1,897,576 +1.02(+2.27%)
Nov 26, 2007 46.00 46.13 45.00 45.01 1,264,252 -1.31(-2.83%)
Nov 23, 2007 46.25 46.56 45.80 46.32 1,125,348 +2.57(+5.87%)
Nov 21, 2007 44.37 44.39 43.45 43.75 913,801 -0.11(-0.25%)
Nov 20, 2007 43.94 44.33 43.57 43.86 1,781,646 +0.78(+1.81%)
Nov 19, 2007 43.34 43.49 42.98 43.08 1,115,268 -0.92(-2.09%)
Nov 16, 2007 44.03 44.19 43.74 44.00 789,117 +0.13(+0.30%)
Nov 15, 2007 44.30 44.32 43.74 43.87 3,327,419 -0.76(-1.70%)
Nov 14, 2007 46.76 46.85 44.49 44.63 3,110,767 -1.36(-2.96%)
Nov 13, 2007 45.86 46.15 45.49 45.99 1,272,925 +1.34(+3.00%)
Nov 12, 2007 44.76 45.20 44.65 44.65 1,132,096 -0.29(-0.65%)
Nov 09, 2007 44.94 45.48 44.80 44.94 1,218,750 -0.54(-1.19%)
Nov 08, 2007 45.13 45.50 44.95 45.48 1,649,951 +0.76(+1.70%)
Nov 07, 2007 45.31 45.44 44.70 44.72 1,141,411 -0.53(-1.17%)
Nov 06, 2007 45.39 45.84 44.65 45.25 2,314,399 +1.65(+3.78%)
Nov 05, 2007 43.34 43.86 43.34 43.60 1,084,215 -0.42(-0.95%)
Nov 02, 2007 44.10 44.14 43.67 44.02 1,324,700 +0.80(+1.85%)
Nov 01, 2007 43.73 43.80 43.22 43.22 734,400 -0.79(-1.80%)
Oct 31, 2007 43.61 44.02 43.44 44.01 1,771,500 +1.33(+3.12%)
Oct 30, 2007 42.61 42.89 42.55 42.68 989,600 +0.19(+0.45%)
Oct 29, 2007 42.25 42.62 42.12 42.49 2,152,800 -0.64(-1.48%)
Oct 26, 2007 42.87 43.14 42.67 43.13 1,054,800 +0.50(+1.17%)
Oct 25, 2007 42.37 42.75 42.37 42.63 1,291,800 +0.42(+1.00%)
Oct 24, 2007 41.89 42.23 41.55 42.21 955,800 -0.18(-0.42%)
Oct 23, 2007 42.24 42.39 41.96 42.39 884,900 +0.44(+1.05%)
Oct 22, 2007 41.81 42.09 41.54 41.95 944,900 -0.17(-0.40%)
Oct 19, 2007 42.29 42.53 42.12 42.12 1,269,700 -0.86(-2.00%)
Oct 18, 2007 42.69 43.12 42.69 42.98 837,800 +0.01(+0.02%)
Oct 17, 2007 43.14 43.16 42.74 42.97 1,503,500 -0.12(-0.28%)
Oct 16, 2007 43.10 43.28 42.88 43.09 1,190,700 -0.88(-2.00%)
Oct 15, 2007 44.19 44.42 43.80 43.97 1,125,600 -0.45(-1.01%)
Oct 12, 2007 44.07 44.44 43.81 44.42 995,878 +0.02(+0.05%)
Oct 11, 2007 44.79 44.90 44.25 44.40 1,035,200 -0.13(-0.29%)
Oct 10, 2007 44.60 44.66 44.27 44.53 1,113,300 -0.30(-0.67%)
Oct 09, 2007 44.34 44.90 44.33 44.83 1,421,600 +1.11(+2.54%)
Oct 08, 2007 43.33 44.23 43.30 43.72 1,573,200 +0.69(+1.60%)
Oct 05, 2007 43.06 43.20 42.93 43.03 1,059,400 +0.19(+0.44%)
Oct 04, 2007 43.04 43.18 42.62 42.84 3,809,200 +0.50(+1.18%)
Oct 03, 2007 42.65 42.67 42.28 42.34 3,731,400 -0.19(-0.45%)
Oct 02, 2007 42.30 42.55 42.27 42.53 3,216,000 +0.06(+0.14%)
Oct 01, 2007 42.19 42.59 42.13 42.47 2,089,000 +0.05(+0.12%)
Sep 28, 2007 42.14 42.43 41.97 42.42 1,518,700 +0.04(+0.09%)
Sep 27, 2007 42.34 42.49 42.26 42.38 941,300 -0.23(-0.54%)
Sep 26, 2007 42.87 42.91 42.52 42.61 668,200 -0.02(-0.05%)
Sep 25, 2007 42.31 42.74 42.29 42.63 1,284,800 +0.19(+0.45%)
Sep 24, 2007 42.46 42.58 42.31 42.44 906,000 -0.05(-0.12%)
Sep 21, 2007 42.54 42.71 42.35 42.49 1,289,600 -0.61(-1.42%)
Sep 20, 2007 43.06 43.47 42.97 43.10 756,100 -0.12(-0.28%)
Sep 19, 2007 43.28 43.56 43.11 43.22 773,200 +0.40(+0.93%)
Sep 18, 2007 42.23 42.88 42.01 42.82 1,260,500 +1.01(+2.42%)
Sep 17, 2007 41.87 42.06 41.54 41.81 1,454,500 -0.87(-2.04%)
Sep 14, 2007 42.53 42.70 42.49 42.68 1,251,900 -0.14(-0.33%)
Sep 13, 2007 43.00 43.20 42.68 42.82 906,400 +0.19(+0.45%)
Sep 12, 2007 42.42 42.83 42.31 42.63 1,055,100 +0.81(+1.94%)
Sep 11, 2007 41.80 41.95 41.59 41.82 3,373,000 +0.58(+1.41%)
Sep 10, 2007 41.79 41.80 40.99 41.24 1,695,500 +0.14(+0.34%)
Sep 07, 2007 41.38 41.56 40.93 41.10 624,300 +0.07(+0.17%)
Sep 06, 2007 41.09 41.20 40.86 41.03 454,500 -0.02(-0.05%)
Sep 05, 2007 41.21 41.33 40.83 41.05 996,500 -0.19(-0.46%)
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.