Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2007 48.40 48.95 48.19 48.93 1,524,594 +0.68(+1.41%)
Oct 30, 2007 48.00 48.47 47.85 48.25 1,325,300 +0.32(+0.67%)
Oct 29, 2007 47.80 48.25 47.58 47.93 977,300 +0.35(+0.74%)
Oct 26, 2007 47.16 47.58 46.13 47.58 1,238,400 +0.59(+1.26%)
Oct 25, 2007 46.43 47.27 46.03 46.99 1,770,900 +0.59(+1.27%)
Oct 24, 2007 46.10 46.54 45.77 46.40 1,904,400 +0.09(+0.19%)
Oct 23, 2007 46.41 46.53 45.92 46.31 1,525,300 -0.06(-0.13%)
Oct 22, 2007 45.08 46.45 45.08 46.37 1,753,400 +0.67(+1.47%)
Oct 19, 2007 46.48 46.78 45.69 45.70 2,021,600 -1.13(-2.41%)
Oct 18, 2007 47.34 47.50 46.76 46.83 1,435,600 -0.53(-1.12%)
Oct 17, 2007 48.17 48.17 46.81 47.36 2,685,100 -0.29(-0.61%)
Oct 16, 2007 47.90 48.21 47.45 47.65 1,544,700 -0.30(-0.63%)
Oct 15, 2007 48.48 48.68 47.62 47.95 1,573,600 -0.60(-1.24%)
Oct 12, 2007 48.45 48.69 48.30 48.55 1,409,200 +0.33(+0.68%)
Oct 11, 2007 48.77 49.52 47.71 48.22 2,459,200 +0.02(+0.04%)
Oct 10, 2007 48.63 48.95 48.08 48.20 2,091,700 -0.69(-1.41%)
Oct 09, 2007 48.56 48.96 48.25 48.89 1,530,500 +0.33(+0.68%)
Oct 08, 2007 48.90 49.08 48.40 48.56 906,000 -0.40(-0.82%)
Oct 05, 2007 49.25 49.26 48.74 48.96 2,509,000 +0.06(+0.12%)
Oct 04, 2007 48.45 48.96 48.41 48.90 1,290,200 +0.53(+1.10%)
Oct 03, 2007 48.10 48.47 48.00 48.37 1,474,100 +0.27(+0.56%)
Oct 02, 2007 48.12 48.22 48.00 48.10 1,378,400 -0.11(-0.23%)
Oct 01, 2007 48.19 48.41 47.97 48.21 2,025,300 +0.41(+0.86%)
Sep 28, 2007 48.59 48.63 47.65 47.80 2,121,300 -0.47(-0.97%)
Sep 27, 2007 48.33 48.54 47.83 48.27 1,837,300 -0.23(-0.47%)
Sep 26, 2007 48.13 48.78 48.10 48.50 2,133,600 +0.43(+0.89%)
Sep 25, 2007 47.76 48.51 47.76 48.07 1,890,900 +0.32(+0.67%)
Sep 24, 2007 47.95 48.09 47.63 47.75 2,141,100 -0.45(-0.93%)
Sep 21, 2007 48.00 48.32 47.43 48.20 2,639,700 +0.77(+1.62%)
Sep 20, 2007 47.39 48.08 47.35 47.43 1,867,200 -0.53(-1.11%)
Sep 19, 2007 47.39 48.06 47.15 47.96 2,286,400 +1.00(+2.13%)
Sep 18, 2007 46.25 47.00 45.91 46.96 2,820,600 +0.94(+2.04%)
Sep 17, 2007 46.68 46.70 45.84 46.02 1,932,500 -0.88(-1.88%)
Sep 14, 2007 45.99 47.00 45.59 46.90 3,268,800 +1.36(+2.99%)
Sep 13, 2007 45.60 45.75 45.00 45.54 2,860,900 +0.31(+0.69%)
Sep 12, 2007 44.38 45.41 44.10 45.23 2,846,200 +0.85(+1.92%)
Sep 11, 2007 44.40 44.52 43.91 44.38 1,964,500 +0.17(+0.38%)
Sep 10, 2007 44.03 44.31 43.54 44.21 2,160,500 +0.24(+0.55%)
Sep 07, 2007 44.10 44.63 43.74 43.97 1,821,694 -0.53(-1.19%)
Sep 06, 2007 44.37 44.70 44.24 44.50 1,518,900 -0.06(-0.13%)
Sep 05, 2007 44.95 45.00 44.29 44.56 2,105,300 -0.52(-1.15%)
Sep 04, 2007 45.55 45.55 44.51 45.08 2,866,258 +0.58(+1.30%)
Aug 31, 2007 44.49 45.04 43.98 44.50 3,171,800 +0.13(+0.29%)
Aug 30, 2007 44.30 44.74 44.05 44.37 2,723,100 -0.21(-0.47%)
Aug 29, 2007 43.49 44.60 43.48 44.58 1,995,500 +1.18(+2.72%)
Aug 28, 2007 43.85 44.37 43.35 43.40 1,678,900 -0.45(-1.03%)
Aug 27, 2007 45.08 45.40 43.60 43.85 2,222,831 -1.20(-2.66%)
Aug 24, 2007 44.88 45.13 44.37 45.05 1,606,000 +0.07(+0.16%)
Aug 23, 2007 45.14 45.35 44.71 44.98 1,416,500 -0.02(-0.04%)
Aug 22, 2007 45.10 45.25 44.59 45.00 1,603,500 +0.47(+1.06%)
Aug 21, 2007 44.55 45.00 44.27 44.53 2,020,900 -0.44(-0.98%)
Aug 20, 2007 45.29 45.42 44.43 44.97 1,878,100 -0.33(-0.73%)
Aug 17, 2007 45.85 45.95 44.19 45.30 3,289,000 +0.76(+1.71%)
Aug 16, 2007 43.75 44.77 43.23 44.54 3,637,315 +0.42(+0.95%)
Aug 15, 2007 44.13 45.22 43.98 44.12 1,778,881 -0.02(-0.05%)
Aug 14, 2007 45.40 45.54 44.09 44.14 1,747,876 -1.00(-2.22%)
Aug 13, 2007 45.60 46.04 44.61 45.14 2,412,200 -0.31(-0.68%)
Aug 10, 2007 43.81 45.78 42.98 45.45 3,740,780 +1.68(+3.84%)
Aug 09, 2007 45.95 46.24 43.37 43.77 4,041,800 -2.47(-5.34%)
Aug 08, 2007 46.99 47.00 45.28 46.24 4,118,481 -0.12(-0.26%)
Aug 07, 2007 45.23 46.94 44.55 46.36 3,528,836 +1.20(+2.66%)
Aug 06, 2007 43.80 45.29 42.58 45.16 2,807,277 +1.79(+4.13%)
Aug 03, 2007 44.09 44.43 43.33 43.37 3,744,682 -0.87(-1.97%)
Aug 02, 2007 44.36 44.69 43.84 44.24 2,859,733 -0.13(-0.29%)
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.