Historical Prices

Date Open High Low Close Volume Change (%)
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 42.55 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%)
Sep 04, 2007 40.73 41.41 40.73 41.24 1,850,000 +0.29(+0.71%)
Aug 31, 2007 40.92 41.15 40.58 40.95 2,165,800 +0.74(+1.84%)
Aug 30, 2007 40.14 40.57 40.13 40.21 1,280,800 -0.17(-0.42%)
Aug 29, 2007 40.10 40.40 39.70 40.38 977,300 +0.90(+2.28%)
Aug 28, 2007 40.07 40.22 39.45 39.48 946,300 -1.11(-2.73%)
Aug 27, 2007 40.71 40.78 40.50 40.59 1,038,214 +0.00(+0.00%)
Aug 24, 2007 40.01 40.65 39.95 40.59 1,472,900 +0.67(+1.68%)
Aug 23, 2007 40.36 40.36 39.75 39.92 1,193,200 -0.13(-0.32%)
Aug 22, 2007 39.96 40.11 39.74 40.05 979,800 +0.53(+1.34%)
Aug 21, 2007 39.48 39.76 39.36 39.52 672,400 -0.04(-0.10%)
Aug 20, 2007 39.71 39.76 39.19 39.56 1,247,604 +0.31(+0.79%)
Aug 17, 2007 39.46 39.61 38.92 39.25 2,553,585 +0.65(+1.68%)
Aug 16, 2007 38.39 38.74 37.90 38.60 1,918,373 -0.22(-0.57%)
Aug 15, 2007 39.20 39.51 38.80 38.82 1,541,900 -0.89(-2.24%)
Aug 14, 2007 40.20 40.20 39.63 39.71 1,079,038 -0.54(-1.34%)
Aug 13, 2007 40.69 40.81 40.17 40.25 1,194,000 -0.41(-1.01%)
Aug 10, 2007 40.42 40.85 40.14 40.66 3,845,750 -0.57(-1.38%)
Aug 09, 2007 41.20 41.75 41.03 41.23 3,734,600 -1.18(-2.78%)
Aug 08, 2007 42.31 42.65 42.13 42.41 1,743,600 +0.55(+1.31%)
Aug 07, 2007 41.75 42.12 41.50 41.86 1,675,402 +0.24(+0.58%)
Aug 06, 2007 41.55 41.65 41.14 41.62 3,954,784 +0.68(+1.66%)
Aug 03, 2007 41.06 41.34 40.76 40.94 2,987,800 -0.40(-0.97%)
Aug 02, 2007 41.24 41.60 41.15 41.34 9,491,320 +0.41(+1.00%)
Aug 01, 2007 40.49 40.96 40.26 40.93 2,642,565 -0.82(-1.96%)
Jul 31, 2007 42.07 42.22 41.60 41.75 1,282,100 +0.33(+0.80%)
Jul 30, 2007 41.46 41.58 41.01 41.42 1,266,800 +0.55(+1.35%)
Jul 27, 2007 41.51 41.53 40.79 40.87 2,062,053 -0.46(-1.11%)
Jul 26, 2007 41.81 42.05 41.20 41.33 2,185,900 -1.03(-2.43%)
Jul 25, 2007 42.59 42.70 41.89 42.36 2,033,700 +0.11(+0.26%)
Jul 24, 2007 42.90 42.94 42.21 42.25 1,186,300 -0.53(-1.24%)
Jul 23, 2007 42.82 43.06 42.74 42.78 1,324,150 -0.27(-0.63%)
Jul 20, 2007 43.43 43.52 42.89 43.05 4,634,600 -0.03(-0.07%)
Jul 19, 2007 43.04 43.19 42.05 43.08 3,511,400 +0.39(+0.91%)
Jul 18, 2007 42.76 42.93 42.34 42.69 2,148,350 -0.02(-0.05%)
Jul 17, 2007 42.73 43.04 42.67 42.71 2,184,100 -0.19(-0.44%)
Jul 16, 2007 42.94 43.06 42.70 42.90 2,956,600 +0.38(+0.89%)
Jul 13, 2007 42.50 42.62 42.36 42.52 7,698,500 +0.01(+0.02%)
Jul 12, 2007 42.25 42.59 42.16 42.51 4,226,700 +0.91(+2.19%)
Jul 11, 2007 41.66 41.75 41.45 41.60 2,553,000 +0.19(+0.46%)
Jul 10, 2007 41.78 41.94 41.41 41.41 2,225,662 -0.33(-0.79%)
Jul 09, 2007 42.20 42.21 41.71 41.74 2,014,674 -0.10(-0.24%)
Jul 06, 2007 41.91 41.95 41.70 41.84 1,701,200 +0.12(+0.29%)
Jul 05, 2007 42.29 42.17 41.50 41.72 3,076,400 +0.63(+1.53%)
Jul 03, 2007 41.21 41.22 41.06 41.09 1,425,800 +0.07(+0.17%)
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.