Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2007 50.11 50.99 49.60 50.62 3,445,272 +0.68(+1.36%)
Oct 30, 2007 49.88 50.32 49.44 49.94 2,558,215 -0.38(-0.76%)
Oct 29, 2007 50.07 50.48 49.81 50.33 2,295,320 +0.28(+0.56%)
Oct 26, 2007 49.07 50.19 48.92 50.04 2,959,744 +0.92(+1.88%)
Oct 25, 2007 48.57 49.79 48.23 49.12 3,104,528 +0.26(+0.52%)
Oct 24, 2007 48.23 49.10 47.17 48.86 3,768,210 +0.21(+0.43%)
Oct 23, 2007 47.44 48.79 47.17 48.66 2,977,259 +1.70(+3.63%)
Oct 22, 2007 45.84 47.10 45.76 46.95 2,393,210 +0.75(+1.62%)
Oct 19, 2007 47.09 47.28 46.21 46.21 3,196,972 -0.81(-1.72%)
Oct 18, 2007 46.37 47.58 46.19 47.01 2,263,105 +0.40(+0.85%)
Oct 17, 2007 48.33 48.33 45.16 46.62 5,801,628 -1.42(-2.96%)
Oct 16, 2007 47.31 48.64 46.66 48.04 4,117,839 +1.08(+2.29%)
Oct 15, 2007 47.63 47.71 46.50 46.96 2,028,834 -0.42(-0.90%)
Oct 12, 2007 47.34 48.09 47.25 47.38 2,173,144 -0.15(-0.31%)
Oct 11, 2007 48.78 48.86 47.36 47.53 2,549,726 -1.20(-2.46%)
Oct 10, 2007 48.46 48.88 48.26 48.73 2,512,856 +0.23(+0.47%)
Oct 09, 2007 47.53 48.54 47.28 48.50 2,069,720 +0.87(+1.84%)
Oct 08, 2007 46.68 47.88 46.68 47.63 2,551,313 +0.73(+1.55%)
Oct 05, 2007 46.06 46.99 45.99 46.90 2,547,575 +1.35(+2.96%)
Oct 04, 2007 45.44 45.84 45.30 45.55 896,656 +0.11(+0.25%)
Oct 03, 2007 45.30 45.94 45.29 45.44 1,279,249 -0.16(-0.35%)
Oct 02, 2007 45.63 45.74 45.14 45.60 1,202,817 +0.05(+0.10%)
Oct 01, 2007 44.75 45.61 44.48 45.55 1,639,437 +0.95(+2.13%)
Sep 28, 2007 44.63 44.88 44.09 44.60 1,105,843 -0.16(-0.36%)
Sep 27, 2007 44.67 44.93 44.21 44.77 824,124 +0.52(+1.19%)
Sep 26, 2007 44.01 44.82 43.79 44.24 1,652,669 +0.45(+1.03%)
Sep 25, 2007 43.22 43.89 42.95 43.79 1,956,799 +0.43(+0.99%)
Sep 24, 2007 44.04 44.48 43.26 43.36 1,653,909 -0.72(-1.63%)
Sep 21, 2007 44.64 44.64 43.85 44.08 2,454,372 +0.07(+0.17%)
Sep 20, 2007 44.97 44.97 43.79 44.01 1,620,058 -0.81(-1.80%)
Sep 19, 2007 44.42 45.19 44.29 44.81 2,665,362 +0.39(+0.88%)
Sep 18, 2007 41.87 44.42 41.49 44.42 2,199,925 +2.68(+6.42%)
Sep 17, 2007 41.65 41.98 41.45 41.74 887,790 -0.22(-0.53%)
Sep 14, 2007 41.31 42.05 41.11 41.97 1,036,180 +0.35(+0.84%)
Sep 13, 2007 41.14 41.82 41.07 41.62 1,375,506 +0.87(+2.13%)
Sep 12, 2007 40.73 41.14 40.49 40.75 949,521 -0.17(-0.43%)
Sep 11, 2007 40.57 41.38 40.42 40.92 1,205,802 +0.64(+1.59%)
Sep 10, 2007 40.29 40.73 39.74 40.28 1,243,269 +0.34(+0.84%)
Sep 07, 2007 40.05 40.59 39.79 39.95 1,193,602 -0.75(-1.85%)
Sep 06, 2007 41.04 41.04 40.12 40.70 1,451,797 -0.30(-0.74%)
Sep 05, 2007 41.12 41.27 40.62 41.00 1,337,883 -0.62(-1.49%)
Sep 04, 2007 40.81 41.89 40.81 41.62 1,100,737 +0.26(+0.62%)
Aug 31, 2007 41.46 42.04 41.03 41.37 1,402,912 +0.34(+0.82%)
Aug 30, 2007 40.89 41.51 40.32 41.03 1,617,943 +0.09(+0.23%)
Aug 29, 2007 40.37 41.02 39.73 40.94 1,879,645 +0.85(+2.12%)
Aug 28, 2007 41.27 41.40 40.07 40.09 2,196,715 -1.52(-3.66%)
Aug 27, 2007 41.39 41.87 41.31 41.61 1,137,443 +0.06(+0.15%)
Aug 24, 2007 40.98 41.58 40.54 41.55 1,649,144 +0.48(+1.16%)
Aug 23, 2007 42.19 42.46 40.52 41.07 3,244,129 -1.16(-2.74%)
Aug 22, 2007 42.27 42.82 41.39 42.23 1,462,914 +0.20(+0.48%)
Aug 21, 2007 41.69 42.24 41.27 42.03 1,904,207 +0.14(+0.34%)
Aug 20, 2007 43.81 44.05 41.39 41.89 2,535,060 -1.76(-4.04%)
Aug 17, 2007 44.26 45.60 42.61 43.65 3,495,533 +0.98(+2.30%)
Aug 16, 2007 40.69 42.87 39.53 42.67 3,827,745 +1.94(+4.76%)
Aug 15, 2007 40.88 41.84 40.35 40.73 2,314,875 -0.31(-0.75%)
Aug 14, 2007 43.08 43.20 40.88 41.04 2,914,037 -2.03(-4.70%)
Aug 13, 2007 42.84 44.27 42.49 43.06 2,863,148 +0.32(+0.76%)
Aug 10, 2007 43.02 44.19 41.66 42.74 2,804,320 -0.68(-1.57%)
Aug 09, 2007 44.53 45.00 42.47 43.42 3,871,219 -2.16(-4.74%)
Aug 08, 2007 44.48 46.22 44.11 45.58 3,300,736 +1.29(+2.90%)
Aug 07, 2007 43.33 44.86 42.82 44.29 3,642,445 +0.36(+0.81%)
Aug 06, 2007 41.76 43.98 41.05 43.94 3,830,404 +2.35(+5.65%)
Aug 03, 2007 42.01 43.20 41.56 41.59 2,880,812 -1.53(-3.56%)
Aug 02, 2007 42.54 43.54 42.24 43.12 2,548,952 +0.85(+2.02%)
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.