Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2007 43.61 44.02 43.44 44.01 1,771,500 +1.33(+3.12%)
Oct 30, 2007 42.61 42.89 42.55 42.68 989,600 +0.19(+0.45%)
Oct 29, 2007 42.25 42.62 42.12 42.49 2,152,800 -0.64(-1.48%)
Oct 26, 2007 42.87 43.14 42.67 43.13 1,054,800 +0.50(+1.17%)
Oct 25, 2007 42.37 42.75 42.37 42.63 1,291,800 +0.42(+1.00%)
Oct 24, 2007 41.89 42.23 41.55 42.21 955,800 -0.18(-0.42%)
Oct 23, 2007 42.24 42.39 41.96 42.39 884,900 +0.44(+1.05%)
Oct 22, 2007 41.81 42.09 41.54 41.95 944,900 -0.17(-0.40%)
Oct 19, 2007 42.29 42.53 42.12 42.12 1,269,700 -0.86(-2.00%)
Oct 18, 2007 42.69 43.12 42.69 42.98 837,800 +0.01(+0.02%)
Oct 17, 2007 43.14 43.16 42.74 42.97 1,503,500 -0.12(-0.28%)
Oct 16, 2007 43.10 43.28 42.88 43.09 1,190,700 -0.88(-2.00%)
Oct 15, 2007 44.19 44.42 43.80 43.97 1,125,600 -0.45(-1.01%)
Oct 12, 2007 44.07 44.44 43.81 44.42 995,878 +0.02(+0.05%)
Oct 11, 2007 44.79 44.90 44.25 44.40 1,035,200 -0.13(-0.29%)
Oct 10, 2007 44.60 44.66 44.27 44.53 1,113,300 -0.30(-0.67%)
Oct 09, 2007 44.34 44.90 44.33 44.83 1,421,600 +1.11(+2.54%)
Oct 08, 2007 43.33 44.23 43.30 43.72 1,573,200 +0.69(+1.60%)
Oct 05, 2007 43.06 43.20 42.93 43.03 1,059,400 +0.19(+0.44%)
Oct 04, 2007 43.04 43.18 42.62 42.84 3,809,200 +0.50(+1.18%)
Oct 03, 2007 42.65 42.67 42.28 42.34 3,731,400 -0.19(-0.45%)
Oct 02, 2007 42.30 42.55 42.27 42.53 3,216,000 +0.06(+0.14%)
Oct 01, 2007 42.19 42.59 42.13 42.47 2,089,000 +0.05(+0.12%)
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%)
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.