Historical Prices

Date Open High Low Close Volume Change (%)
Sep 28, 2007 40.36 40.46 39.93 40.03 139,600 -0.01(-0.02%)
Sep 27, 2007 40.31 40.53 39.88 40.04 184,100 -0.24(-0.60%)
Sep 26, 2007 40.65 40.87 40.25 40.28 177,300 -0.21(-0.52%)
Sep 25, 2007 42.24 42.24 40.46 40.49 160,840 -0.23(-0.56%)
Sep 24, 2007 41.35 41.64 40.00 40.72 378,900 -0.73(-1.76%)
Sep 21, 2007 41.51 41.95 41.06 41.45 193,600 -0.03(-0.07%)
Sep 20, 2007 41.55 41.77 41.27 41.48 184,000 -0.08(-0.19%)
Sep 19, 2007 41.99 42.24 41.53 41.56 378,200 +0.02(+0.05%)
Sep 18, 2007 41.85 42.00 41.25 41.54 1,752,900 +0.38(+0.92%)
Sep 17, 2007 40.57 41.57 40.44 41.16 644,796 +0.53(+1.30%)
Sep 14, 2007 41.00 41.50 40.47 40.63 167,700 -0.03(-0.07%)
Sep 13, 2007 41.05 41.20 40.60 40.66 157,000 -0.14(-0.34%)
Sep 12, 2007 39.91 41.02 39.91 40.80 364,200 -0.02(-0.05%)
Sep 11, 2007 41.12 41.69 40.82 40.82 152,600 -0.30(-0.73%)
Sep 10, 2007 41.51 41.70 40.83 41.12 151,400 -0.60(-1.44%)
Sep 07, 2007 41.80 42.38 41.48 41.72 188,600 -0.53(-1.25%)
Sep 06, 2007 42.98 42.98 41.99 42.25 245,300 -0.88(-2.04%)
Sep 05, 2007 43.01 43.45 42.77 43.13 89,800 -0.01(-0.02%)
Sep 04, 2007 43.75 43.79 42.97 43.14 100,800 +0.14(+0.33%)
Aug 31, 2007 43.10 43.40 42.90 43.00 45,900 +0.10(+0.23%)
Aug 30, 2007 42.43 43.72 42.43 42.90 122,300 -0.01(-0.02%)
Aug 29, 2007 43.75 43.88 42.91 42.91 152,300 +0.06(+0.14%)
Aug 28, 2007 43.60 43.82 42.82 42.85 130,300 -0.55(-1.27%)
Aug 27, 2007 43.59 43.94 43.35 43.40 150,800 -0.19(-0.44%)
Aug 24, 2007 42.75 43.61 42.64 43.59 231,300 +1.29(+3.05%)
Aug 23, 2007 43.70 43.70 42.28 42.30 281,400 +0.51(+1.22%)
Aug 22, 2007 39.70 41.99 39.70 41.79 146,200 +1.98(+4.97%)
Aug 21, 2007 40.00 40.10 39.75 39.81 230,300 -0.29(-0.72%)
Aug 20, 2007 40.50 41.50 39.94 40.10 228,600 -0.35(-0.87%)
Aug 17, 2007 41.25 41.75 40.15 40.45 244,900 +0.20(+0.50%)
Aug 16, 2007 40.50 41.00 38.50 40.25 527,100 -1.55(-3.71%)
Aug 15, 2007 43.20 43.20 41.69 41.80 218,100 -0.48(-1.14%)
Aug 14, 2007 43.73 43.95 41.98 42.28 153,700 -0.72(-1.67%)
Aug 13, 2007 42.43 43.16 41.95 43.00 95,700 +0.57(+1.34%)
Aug 10, 2007 42.42 42.96 41.01 42.43 259,900 -0.91(-2.10%)
Aug 09, 2007 44.95 45.00 43.17 43.34 239,100 -0.96(-2.17%)
Aug 08, 2007 44.10 44.48 43.42 44.30 219,100 +0.90(+2.07%)
Aug 07, 2007 42.52 44.42 42.30 43.40 278,400 +0.88(+2.07%)
Aug 06, 2007 43.01 43.10 39.68 42.52 736,100 -0.81(-1.87%)
Aug 03, 2007 43.35 43.39 43.20 43.33 348,300 +0.13(+0.30%)
Aug 02, 2007 44.68 44.83 42.67 43.20 429,800 -1.80(-4.00%)
Aug 01, 2007 46.56 47.00 44.72 45.00 235,700 -0.31(-0.68%)
Jul 31, 2007 46.01 47.05 45.10 45.31 226,400 -0.40(-0.88%)
Jul 30, 2007 45.83 45.97 44.75 45.71 151,300 -0.03(-0.07%)
Jul 27, 2007 46.00 46.21 45.49 45.74 195,200 -0.47(-1.02%)
Jul 26, 2007 46.42 46.71 45.82 46.21 176,200 -0.59(-1.26%)
Jul 25, 2007 46.46 47.05 46.35 46.80 80,200 +0.23(+0.49%)
Jul 24, 2007 46.35 47.09 46.26 46.57 88,500 -0.13(-0.28%)
Jul 23, 2007 46.75 47.00 46.46 46.70 187,200 +0.20(+0.43%)
Jul 20, 2007 46.42 46.65 46.40 46.50 80,500 -0.12(-0.26%)
Jul 19, 2007 46.92 47.04 46.30 46.62 199,400 +0.05(+0.11%)
Jul 18, 2007 46.80 46.90 46.49 46.57 79,400 -0.34(-0.72%)
Jul 17, 2007 47.00 47.09 46.61 46.91 150,900 -0.14(-0.30%)
Jul 16, 2007 47.57 47.84 47.01 47.05 112,400 -0.76(-1.59%)
Jul 13, 2007 47.42 48.00 47.42 47.81 146,100 +0.24(+0.50%)
Jul 12, 2007 47.02 47.64 47.01 47.57 90,700 +0.35(+0.74%)
Jul 11, 2007 47.24 47.37 46.85 47.22 79,900 +0.19(+0.40%)
Jul 10, 2007 47.03 47.34 46.66 47.03 127,300 +0.03(+0.06%)
Jul 09, 2007 47.40 47.40 46.47 47.00 98,600 -0.07(-0.15%)
Jul 06, 2007 47.27 47.38 46.98 47.07 48,500 +0.04(+0.09%)
Jul 05, 2007 47.15 47.45 46.80 47.03 71,800 -0.20(-0.42%)
Jul 03, 2007 47.01 47.36 47.01 47.23 77,100 +0.22(+0.47%)
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.