Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Aug 01, 2007 40.49 40.96 40.26 40.93 2,642,565 -0.82(-1.96%)
Jul 31, 2007 42.07 42.22 41.60 41.75 1,282,100 +0.33(+0.80%)
Jul 30, 2007 41.46 41.58 41.01 41.42 1,266,800 +0.55(+1.35%)
Jul 27, 2007 41.51 41.53 40.79 40.87 2,062,053 -0.46(-1.11%)
Jul 26, 2007 41.81 42.05 41.20 41.33 2,185,900 -1.03(-2.43%)
Jul 25, 2007 42.59 42.70 41.89 42.36 2,033,700 +0.11(+0.26%)
Jul 24, 2007 42.90 42.94 42.21 42.25 1,186,300 -0.53(-1.24%)
Jul 23, 2007 42.82 43.06 42.74 42.78 1,324,150 -0.27(-0.63%)
Jul 20, 2007 43.43 43.52 42.89 43.05 4,634,600 -0.03(-0.07%)
Jul 19, 2007 43.04 43.19 42.05 43.08 3,511,400 +0.39(+0.91%)
Jul 18, 2007 42.76 42.93 42.34 42.69 2,148,350 -0.02(-0.05%)
Jul 17, 2007 42.73 43.04 42.67 42.71 2,184,100 -0.19(-0.44%)
Jul 16, 2007 42.94 43.06 42.70 42.90 2,956,600 +0.38(+0.89%)
Jul 13, 2007 42.50 42.62 42.36 42.52 7,698,500 +0.01(+0.02%)
Jul 12, 2007 42.25 42.59 42.16 42.51 4,226,700 +0.91(+2.19%)
Jul 11, 2007 41.66 41.75 41.45 41.60 2,553,000 +0.19(+0.46%)
Jul 10, 2007 41.78 41.94 41.41 41.41 2,225,662 -0.33(-0.79%)
Jul 09, 2007 42.20 42.21 41.71 41.74 2,014,674 -0.10(-0.24%)
Jul 06, 2007 41.91 41.95 41.70 41.84 1,701,200 +0.12(+0.29%)
Jul 05, 2007 42.29 42.17 41.50 41.72 3,076,400 +0.63(+1.53%)
Jul 03, 2007 41.21 41.22 41.06 41.09 1,425,800 +0.07(+0.17%)
Jul 02, 2007 41.15 41.28 40.82 41.02 2,245,500 +0.75(+1.86%)
Jun 29, 2007 40.69 40.89 40.02 40.27 1,792,400 -0.32(-0.79%)
Jun 28, 2007 41.03 40.84 40.54 40.59 1,649,800 -0.09(-0.22%)
Jun 27, 2007 40.41 40.81 40.26 40.68 2,264,900 +0.31(+0.77%)
Jun 26, 2007 40.62 40.67 40.23 40.37 1,675,273 +0.37(+0.92%)
Jun 25, 2007 40.32 40.47 39.97 40.00 2,636,545 -0.37(-0.92%)
Jun 22, 2007 40.61 40.65 40.26 40.37 2,129,900 -0.43(-1.05%)
Jun 21, 2007 40.91 40.86 40.56 40.80 3,486,331 -0.02(-0.05%)
Jun 20, 2007 41.56 41.56 40.76 40.82 3,083,200 -0.77(-1.85%)
Jun 19, 2007 42.14 42.76 41.46 41.59 6,084,600 +0.24(+0.58%)
Jun 18, 2007 41.55 41.63 41.20 41.35 2,538,100 -0.47(-1.12%)
Jun 15, 2007 41.77 41.95 41.49 41.82 4,153,000 +0.49(+1.19%)
Jun 14, 2007 41.15 41.95 41.09 41.33 12,197,900 -1.74(-4.04%)
Jun 13, 2007 44.57 44.94 42.94 43.07 8,902,600 -1.31(-2.95%)
Jun 12, 2007 44.56 44.87 44.37 44.38 2,675,300 -0.76(-1.68%)
Jun 11, 2007 44.75 45.94 44.69 45.14 4,300,200 -0.36(-0.79%)
Jun 08, 2007 45.59 45.67 44.96 45.50 1,417,000 +0.27(+0.60%)
Jun 07, 2007 45.83 46.08 45.15 45.23 1,688,600 -0.84(-1.82%)
Jun 06, 2007 46.49 46.53 45.70 46.07 1,414,014 -0.22(-0.48%)
Jun 05, 2007 46.50 46.74 46.27 46.29 1,659,700 -0.81(-1.72%)
Jun 04, 2007 46.89 47.12 46.80 47.10 1,245,700 -0.99(-2.06%)
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.