Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2007 42.91 43.24 41.48 42.47 176,224 -0.10(-0.24%)
Oct 30, 2007 42.79 43.38 41.99 42.57 145,599 -0.06(-0.13%)
Oct 29, 2007 43.67 43.67 41.74 42.63 124,512 -0.88(-2.02%)
Oct 26, 2007 43.55 44.49 42.47 43.50 134,367 +0.10(+0.24%)
Oct 25, 2007 43.29 43.73 43.09 43.40 130,870 +0.29(+0.68%)
Oct 24, 2007 43.42 43.67 41.77 43.11 121,968 -0.62(-1.42%)
Oct 23, 2007 42.90 44.34 42.90 43.73 222,744 +0.59(+1.38%)
Oct 22, 2007 41.54 43.42 40.37 43.14 190,847 +1.59(+3.82%)
Oct 19, 2007 43.48 43.87 41.46 41.55 239,275 -1.93(-4.45%)
Oct 18, 2007 43.17 44.53 42.94 43.48 204,941 +0.04(+0.09%)
Oct 17, 2007 43.26 44.22 42.71 43.45 172,727 +0.42(+0.99%)
Oct 16, 2007 41.05 43.66 41.05 43.02 210,134 +1.39(+3.33%)
Oct 15, 2007 42.97 43.84 41.17 41.64 175,164 -1.57(-3.63%)
Oct 12, 2007 40.95 43.88 40.95 43.20 101,305 +1.44(+3.46%)
Oct 11, 2007 42.72 45.16 41.52 41.76 192,331 -1.32(-3.07%)
Oct 10, 2007 44.35 44.35 42.47 43.08 251,779 -1.27(-2.87%)
Oct 09, 2007 44.84 46.24 44.18 44.35 264,707 -0.34(-0.76%)
Oct 08, 2007 45.30 47.83 44.68 44.69 222,214 -0.42(-0.92%)
Oct 05, 2007 44.58 45.11 44.35 45.11 257,289 +1.36(+3.11%)
Oct 04, 2007 42.09 44.17 42.09 43.75 264,389 +1.66(+3.95%)
Oct 03, 2007 41.52 42.63 41.25 42.09 230,797 +0.58(+1.39%)
Oct 02, 2007 41.18 42.16 40.97 41.51 211,829 +0.72(+1.76%)
Oct 01, 2007 39.31 41.52 39.12 40.80 244,361 +1.00(+2.51%)
Sep 28, 2007 41.29 41.49 39.61 39.80 158,527 -1.49(-3.61%)
Sep 27, 2007 40.26 41.29 39.50 41.29 194,556 +0.90(+2.22%)
Sep 26, 2007 40.88 40.99 39.49 40.39 162,660 +0.09(+0.23%)
Sep 25, 2007 39.12 40.57 38.69 40.30 239,804 +1.27(+3.26%)
Sep 24, 2007 41.08 41.08 37.57 39.02 556,754 -3.75(-8.76%)
Sep 21, 2007 44.22 44.22 42.77 42.77 230,797 -1.04(-2.37%)
Sep 20, 2007 43.12 43.95 43.00 43.81 216,492 +0.98(+2.29%)
Sep 19, 2007 42.56 43.21 42.23 42.82 286,112 +0.59(+1.41%)
Sep 18, 2007 40.99 43.39 40.99 42.23 268,204 +1.38(+3.37%)
Sep 17, 2007 41.02 41.24 40.44 40.85 168,594 +0.07(+0.16%)
Sep 14, 2007 39.26 41.01 39.26 40.79 173,575 +0.44(+1.10%)
Sep 13, 2007 39.96 41.29 39.27 40.34 255,806 +0.50(+1.26%)
Sep 12, 2007 38.60 40.22 38.52 39.84 265,873 +1.05(+2.70%)
Sep 11, 2007 37.25 38.91 37.23 38.79 189,470 +1.55(+4.15%)
Sep 10, 2007 38.69 38.82 36.57 37.25 237,049 -1.29(-3.35%)
Sep 07, 2007 38.93 39.53 37.70 38.54 239,063 -1.66(-4.13%)
Sep 06, 2007 38.73 40.20 38.72 40.20 378,622 +1.68(+4.36%)
Sep 05, 2007 37.70 38.61 37.52 38.52 328,288 +0.82(+2.18%)
Sep 04, 2007 37.16 38.12 36.24 37.70 307,730 +0.40(+1.06%)
Aug 31, 2007 36.05 37.30 35.25 37.30 194,980 +1.39(+3.86%)
Aug 30, 2007 34.68 37.24 34.53 35.92 498,260 +1.09(+3.12%)
Aug 29, 2007 34.68 35.23 33.91 34.83 307,624 +0.95(+2.81%)
Aug 28, 2007 35.21 35.39 33.71 33.88 141,572 -1.42(-4.04%)
Aug 27, 2007 35.82 37.28 34.93 35.30 175,164 -0.80(-2.22%)
Aug 24, 2007 34.68 36.13 34.43 36.11 182,582 +1.30(+3.74%)
Aug 23, 2007 34.40 35.04 34.27 34.80 233,023 +0.63(+1.85%)
Aug 22, 2007 33.41 34.57 33.20 34.17 329,877 +0.85(+2.55%)
Aug 21, 2007 33.10 33.41 32.77 33.32 257,395 +0.60(+1.85%)
Aug 20, 2007 32.13 32.85 31.75 32.72 157,150 +0.78(+2.45%)
Aug 17, 2007 34.16 34.18 26.45 31.93 250,613 +0.49(+1.56%)
Aug 16, 2007 30.50 31.50 29.25 31.44 383,815 +0.38(+1.21%)
Aug 15, 2007 31.99 33.95 30.89 31.07 264,707 -1.02(-3.18%)
Aug 14, 2007 33.36 33.56 30.29 32.09 657,317 -1.07(-3.22%)
Aug 13, 2007 31.04 35.28 32.83 33.15 973,207 +2.11(+6.81%)
Aug 10, 2007 24.87 31.14 24.66 31.04 501,757 +5.23(+20.26%)
Aug 09, 2007 28.08 26.80 24.54 25.81 568,622 -2.27(-8.10%)
Aug 08, 2007 30.33 30.36 25.80 28.08 721,322 -1.81(-6.06%)
Aug 07, 2007 30.63 30.63 29.64 29.90 394,094 -0.74(-2.40%)
Aug 06, 2007 29.30 30.96 29.26 30.63 445,276 +1.16(+3.94%)
Aug 03, 2007 30.45 31.57 29.47 29.47 382,967 -2.09(-6.64%)
Aug 02, 2007 29.16 31.76 28.42 31.57 737,429 +5.72(+22.12%)
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.