Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2007 49.00 49.46 48.70 48.96 1,871,619 -0.04(-0.08%)
Oct 30, 2007 49.97 49.97 48.85 49.00 2,447,908 -0.78(-1.57%)
Oct 29, 2007 49.75 50.32 49.68 49.78 2,803,510 +0.06(+0.12%)
Oct 26, 2007 50.00 50.00 49.32 49.72 1,713,334 +0.14(+0.28%)
Oct 25, 2007 49.96 50.10 49.29 49.58 2,591,264 -0.41(-0.82%)
Oct 24, 2007 50.50 50.50 48.58 49.99 3,642,836 +1.64(+3.39%)
Oct 23, 2007 48.35 48.99 47.05 48.35 2,083,237 -0.30(-0.62%)
Oct 22, 2007 48.29 48.96 46.55 48.65 1,563,300 -0.07(-0.14%)
Oct 19, 2007 49.75 50.00 48.71 48.72 2,720,064 -1.01(-2.03%)
Oct 18, 2007 49.25 50.00 48.67 49.73 1,966,249 +0.28(+0.57%)
Oct 17, 2007 50.41 50.50 48.55 49.45 3,823,181 -1.63(-3.19%)
Oct 16, 2007 50.09 52.54 49.24 51.08 6,907,876 +2.04(+4.16%)
Oct 15, 2007 48.26 49.05 47.85 49.04 2,298,997 +0.56(+1.16%)
Oct 12, 2007 48.76 48.78 48.05 48.48 2,793,946 +0.13(+0.27%)
Oct 11, 2007 48.80 49.43 48.30 48.35 2,104,477 -0.52(-1.06%)
Oct 10, 2007 48.22 49.61 47.83 48.87 2,379,464 +0.69(+1.43%)
Oct 09, 2007 48.37 48.61 47.83 48.18 1,378,352 -0.08(-0.17%)
Oct 08, 2007 47.93 48.46 47.56 48.26 1,554,816 -0.22(-0.45%)
Oct 05, 2007 48.23 48.55 47.85 48.48 1,872,315 +0.60(+1.25%)
Oct 04, 2007 47.85 48.90 47.82 47.88 2,248,243 -1.06(-2.17%)
Oct 03, 2007 46.70 52.15 46.68 48.94 12,227,881 +2.17(+4.64%)
Oct 02, 2007 46.89 47.06 46.26 46.77 1,176,406 -0.13(-0.28%)
Oct 01, 2007 47.18 47.48 46.76 46.90 2,531,606 +0.09(+0.19%)
Sep 28, 2007 46.00 47.17 45.26 46.81 3,502,988 +0.83(+1.81%)
Sep 27, 2007 44.48 47.20 43.75 45.98 9,149,015 +2.51(+5.77%)
Sep 26, 2007 44.23 44.25 43.42 43.47 1,781,428 -0.67(-1.52%)
Sep 25, 2007 42.73 45.00 42.73 44.14 4,144,282 +2.82(+6.82%)
Sep 24, 2007 41.80 41.91 41.26 41.32 1,217,525 -0.41(-0.98%)
Sep 21, 2007 41.45 41.90 41.35 41.73 2,162,976 +0.18(+0.43%)
Sep 20, 2007 42.01 42.30 41.50 41.55 1,811,462 -0.49(-1.17%)
Sep 19, 2007 42.13 42.66 41.72 42.04 1,777,431 +0.00(+0.00%)
Sep 18, 2007 41.06 42.13 40.88 42.04 1,510,250 +1.08(+2.64%)
Sep 17, 2007 41.02 41.23 40.50 40.96 1,611,938 -0.22(-0.53%)
Sep 14, 2007 40.99 41.49 40.93 41.18 1,204,862 +0.01(+0.02%)
Sep 13, 2007 41.01 41.85 40.94 41.17 1,500,799 +0.47(+1.15%)
Sep 12, 2007 41.26 41.69 40.62 40.70 1,352,473 -0.70(-1.69%)
Sep 11, 2007 41.61 41.61 40.91 41.40 987,941 +0.20(+0.49%)
Sep 10, 2007 41.61 42.23 41.08 41.20 1,186,910 -0.53(-1.27%)
Sep 07, 2007 41.96 42.56 41.53 41.73 1,027,432 -0.24(-0.57%)
Sep 06, 2007 42.77 43.03 41.87 41.97 1,769,386 -0.58(-1.36%)
Sep 05, 2007 42.68 42.88 42.13 42.55 1,680,292 -0.24(-0.56%)
Sep 04, 2007 42.26 43.16 41.98 42.79 1,179,983 +0.47(+1.11%)
Aug 31, 2007 41.95 42.37 41.56 42.32 912,908 +1.00(+2.42%)
Aug 30, 2007 41.61 42.27 40.96 41.32 1,407,071 -0.36(-0.86%)
Aug 29, 2007 40.75 41.78 40.36 41.68 1,275,826 +0.89(+2.18%)
Aug 28, 2007 41.16 41.54 40.63 40.79 1,294,783 -0.67(-1.62%)
Aug 27, 2007 42.34 42.34 41.01 41.46 1,361,135 -0.99(-2.33%)
Aug 24, 2007 40.18 42.73 40.08 42.45 3,760,214 +2.25(+5.60%)
Aug 23, 2007 39.36 40.43 39.36 40.20 2,413,259 +1.02(+2.60%)
Aug 22, 2007 38.51 39.37 38.41 39.18 1,787,721 +0.80(+2.08%)
Aug 21, 2007 38.82 38.93 38.27 38.38 1,398,733 -0.32(-0.83%)
Aug 20, 2007 39.66 40.04 38.43 38.70 1,293,054 -1.14(-2.86%)
Aug 17, 2007 38.29 40.05 37.88 39.84 2,646,401 +1.84(+4.84%)
Aug 16, 2007 38.64 38.77 37.42 38.00 2,240,634 -0.79(-2.04%)
Aug 15, 2007 38.98 39.59 38.72 38.79 2,108,814 -0.36(-0.92%)
Aug 14, 2007 40.18 40.50 39.06 39.15 2,254,400 -0.87(-2.17%)
Aug 13, 2007 39.15 41.62 39.01 40.02 3,010,254 +1.27(+3.28%)
Aug 10, 2007 38.27 39.65 37.29 38.75 4,733,233 +0.45(+1.17%)
Aug 09, 2007 39.47 39.54 37.71 38.30 5,176,599 -1.52(-3.82%)
Aug 08, 2007 40.03 40.81 39.27 39.82 4,329,683 +0.19(+0.48%)
Aug 07, 2007 40.48 40.97 39.46 39.63 4,384,074 -1.08(-2.65%)
Aug 06, 2007 41.63 41.80 39.65 40.71 3,888,048 -0.59(-1.43%)
Aug 03, 2007 41.59 42.25 41.28 41.30 2,267,884 -0.92(-2.18%)
Aug 02, 2007 42.25 42.91 42.00 42.22 1,509,120 -0.01(-0.02%)
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.