Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2007 47.09 47.60 46.75 47.30 8,469,272 +0.31(+0.66%)
Oct 30, 2007 47.07 47.23 46.73 46.99 5,097,156 -0.10(-0.21%)
Oct 29, 2007 47.34 47.40 46.70 47.09 6,664,626 -0.09(-0.19%)
Oct 26, 2007 47.36 47.36 46.88 47.17 5,227,519 +0.02(+0.05%)
Oct 25, 2007 47.47 47.55 46.69 47.15 7,465,041 -0.01(-0.01%)
Oct 24, 2007 47.06 47.18 46.23 47.16 9,139,532 +0.09(+0.20%)
Oct 23, 2007 47.58 47.68 46.22 47.06 13,662,262 -0.19(-0.41%)
Oct 22, 2007 46.75 47.49 46.05 47.26 16,421,105 -0.19(-0.39%)
Oct 19, 2007 50.88 50.94 47.26 47.44 27,841,256 -4.44(-8.56%)
Oct 18, 2007 51.64 52.23 51.06 51.88 4,556,894 +0.26(+0.50%)
Oct 17, 2007 51.83 52.05 50.99 51.63 6,236,105 +0.15(+0.30%)
Oct 16, 2007 51.72 51.81 51.22 51.47 5,109,936 -0.22(-0.43%)
Oct 15, 2007 51.58 51.88 51.23 51.70 5,530,059 +0.12(+0.23%)
Oct 12, 2007 51.85 51.98 51.32 51.58 4,785,754 -0.10(-0.20%)
Oct 11, 2007 52.63 52.85 51.44 51.68 6,717,931 -0.80(-1.52%)
Oct 10, 2007 52.10 53.13 52.10 52.48 5,352,472 +0.11(+0.21%)
Oct 09, 2007 51.96 52.58 51.95 52.37 6,315,711 +0.12(+0.22%)
Oct 08, 2007 52.44 52.55 52.04 52.26 4,047,489 -0.24(-0.46%)
Oct 05, 2007 51.89 52.54 51.83 52.50 6,865,467 +0.88(+1.70%)
Oct 04, 2007 51.89 51.97 51.49 51.62 4,399,143 +0.03(+0.06%)
Oct 03, 2007 51.30 51.92 51.19 51.59 5,173,404 +0.16(+0.32%)
Oct 02, 2007 51.68 51.97 51.26 51.42 6,390,387 -0.47(-0.90%)
Oct 01, 2007 51.40 52.03 51.31 51.89 7,643,951 +0.64(+1.24%)
Sep 28, 2007 51.47 51.47 50.99 51.25 6,482,774 +0.10(+0.20%)
Sep 27, 2007 50.83 51.26 50.77 51.15 5,943,060 +0.47(+0.92%)
Sep 26, 2007 50.48 50.90 50.26 50.68 6,221,133 +0.34(+0.69%)
Sep 25, 2007 50.11 50.55 49.47 50.34 4,392,935 +0.05(+0.11%)
Sep 24, 2007 50.17 50.79 50.11 50.28 5,680,507 +0.07(+0.14%)
Sep 21, 2007 50.66 50.66 49.97 50.21 9,086,218 +0.13(+0.26%)
Sep 20, 2007 49.97 50.55 49.90 50.08 6,053,957 -0.28(-0.57%)
Sep 19, 2007 50.25 50.53 49.88 50.37 8,757,146 +0.16(+0.33%)
Sep 18, 2007 48.88 50.26 48.88 50.20 7,948,329 +1.50(+3.07%)
Sep 17, 2007 48.72 49.15 48.60 48.71 3,459,003 -0.05(-0.10%)
Sep 14, 2007 48.56 49.00 48.44 48.76 4,281,742 -0.04(-0.08%)
Sep 13, 2007 48.79 49.12 48.58 48.79 5,643,442 +0.01(+0.01%)
Sep 12, 2007 48.50 49.17 48.37 48.79 5,799,116 +0.46(+0.95%)
Sep 11, 2007 48.20 48.54 48.01 48.33 6,151,204 +0.23(+0.48%)
Sep 10, 2007 48.82 49.22 47.76 48.10 9,558,974 -0.60(-1.24%)
Sep 07, 2007 49.51 49.51 48.56 48.70 6,538,644 -0.94(-1.89%)
Sep 06, 2007 49.44 49.86 49.34 49.64 4,818,900 +0.39(+0.79%)
Sep 05, 2007 49.51 49.70 49.05 49.25 5,899,971 -0.67(-1.35%)
Sep 04, 2007 49.82 50.11 49.24 49.92 5,565,662 +0.09(+0.18%)
Aug 31, 2007 49.19 50.12 49.05 49.84 9,008,256 +0.89(+1.82%)
Aug 30, 2007 48.42 49.29 48.24 48.94 6,470,541 +0.33(+0.68%)
Aug 29, 2007 48.22 48.66 47.93 48.61 5,045,302 +0.62(+1.30%)
Aug 28, 2007 48.52 49.01 47.97 47.99 5,796,629 -0.59(-1.22%)
Aug 27, 2007 48.64 48.89 48.17 48.58 3,984,680 -0.25(-0.50%)
Aug 24, 2007 48.47 48.83 48.20 48.83 5,454,469 +0.22(+0.45%)
Aug 23, 2007 48.93 48.93 48.32 48.61 4,956,202 -0.18(-0.36%)
Aug 22, 2007 48.48 49.06 48.22 48.78 5,586,659 +0.33(+0.69%)
Aug 21, 2007 48.25 48.60 48.01 48.45 5,626,645 +0.10(+0.22%)
Aug 20, 2007 47.95 48.66 47.87 48.35 5,869,845 +0.24(+0.50%)
Aug 17, 2007 47.65 48.81 47.12 48.10 11,201,619 +1.33(+2.85%)
Aug 16, 2007 45.57 47.26 45.57 46.77 12,266,806 +0.19(+0.40%)
Aug 15, 2007 46.52 47.34 46.52 46.59 7,145,078 -0.38(-0.82%)
Aug 14, 2007 47.25 47.52 46.77 46.97 6,332,867 -0.27(-0.57%)
Aug 13, 2007 47.74 47.74 46.97 47.24 5,708,807 +0.15(+0.33%)
Aug 10, 2007 47.30 47.48 46.42 47.09 10,698,765 -0.49(-1.02%)
Aug 09, 2007 48.14 48.27 47.52 47.57 9,256,203 -0.71(-1.46%)
Aug 08, 2007 48.14 48.51 47.64 48.28 8,683,938 +0.07(+0.14%)
Aug 07, 2007 47.63 48.59 47.62 48.21 8,238,400 +0.14(+0.30%)
Aug 06, 2007 48.03 48.40 47.44 48.07 10,439,604 +0.11(+0.24%)
Aug 03, 2007 48.41 48.83 47.93 47.96 9,168,127 -0.85(-1.75%)
Aug 02, 2007 48.78 49.00 48.42 48.81 7,037,148 +0.03(+0.06%)
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.