Historical Prices

Date Open High Low Close Volume Change (%)
Sep 28, 2007 47.36 47.40 46.14 46.32 62,900 -0.67(-1.43%)
Sep 27, 2007 46.26 47.06 46.09 46.99 111,400 +1.37(+3.00%)
Sep 26, 2007 45.50 46.18 44.50 45.62 84,900 +0.59(+1.30%)
Sep 25, 2007 44.91 45.20 44.78 45.03 23,400 -0.59(-1.29%)
Sep 24, 2007 45.97 46.20 45.60 45.62 31,300 -0.45(-0.98%)
Sep 21, 2007 46.25 46.63 45.65 46.07 64,700 -0.19(-0.41%)
Sep 20, 2007 45.70 46.36 45.49 46.26 30,500 +0.68(+1.49%)
Sep 19, 2007 45.75 45.95 45.23 45.58 59,200 -0.14(-0.31%)
Sep 18, 2007 44.90 45.88 44.69 45.72 88,600 +0.82(+1.83%)
Sep 17, 2007 44.12 44.95 44.00 44.90 49,500 +0.67(+1.51%)
Sep 14, 2007 44.45 44.74 44.06 44.23 59,100 -0.30(-0.67%)
Sep 13, 2007 44.44 44.60 44.19 44.53 48,400 +0.11(+0.25%)
Sep 12, 2007 43.76 44.50 43.65 44.42 62,800 +0.86(+1.97%)
Sep 11, 2007 43.00 43.61 42.89 43.56 47,600 -0.04(-0.09%)
Sep 10, 2007 42.05 43.63 42.05 43.60 49,200 +0.97(+2.28%)
Sep 07, 2007 42.40 42.76 42.13 42.63 40,700 +0.11(+0.26%)
Sep 06, 2007 42.60 43.00 41.97 42.52 52,900 +0.34(+0.81%)
Sep 05, 2007 41.75 42.22 41.62 42.18 26,000 +0.45(+1.08%)
Sep 04, 2007 41.21 41.84 41.00 41.73 26,600 +0.60(+1.46%)
Aug 31, 2007 41.27 41.33 41.05 41.13 51,100 +0.29(+0.71%)
Aug 30, 2007 40.80 41.00 40.49 40.84 23,700 -0.04(-0.10%)
Aug 29, 2007 40.25 40.98 40.25 40.88 47,700 +1.08(+2.71%)
Aug 28, 2007 40.09 40.17 39.62 39.80 38,700 -0.24(-0.60%)
Aug 27, 2007 39.35 40.05 39.07 40.04 34,900 +0.49(+1.24%)
Aug 24, 2007 38.83 39.60 38.83 39.55 32,000 +0.74(+1.91%)
Aug 23, 2007 38.80 38.86 38.46 38.81 38,900 +0.31(+0.81%)
Aug 22, 2007 38.95 39.02 38.17 38.50 121,900 -0.14(-0.36%)
Aug 21, 2007 39.35 39.72 38.35 38.64 148,200 -0.70(-1.78%)
Aug 20, 2007 39.29 39.50 38.71 39.34 92,700 -0.45(-1.13%)
Aug 17, 2007 39.85 40.11 39.61 39.79 80,000 +0.29(+0.73%)
Aug 16, 2007 39.70 39.81 38.90 39.50 61,900 -1.15(-2.83%)
Aug 15, 2007 40.33 41.12 40.20 40.65 88,300 +0.65(+1.63%)
Aug 14, 2007 40.06 40.06 39.59 40.00 26,900 +0.34(+0.86%)
Aug 13, 2007 40.20 40.40 39.40 39.66 25,000 +0.04(+0.10%)
Aug 10, 2007 38.85 39.63 38.78 39.62 39,400 +0.02(+0.05%)
Aug 09, 2007 38.80 39.87 38.80 39.60 51,900 -0.34(-0.85%)
Aug 08, 2007 39.90 40.42 39.86 39.94 60,600 -0.07(-0.17%)
Aug 07, 2007 39.70 40.16 39.37 40.01 74,600 +0.17(+0.43%)
Aug 06, 2007 41.00 41.00 39.61 39.84 85,900 -1.76(-4.23%)
Aug 03, 2007 41.72 42.50 41.54 41.60 100,400 -0.90(-2.12%)
Aug 02, 2007 42.25 42.78 42.25 42.50 116,400 +0.17(+0.40%)
Aug 01, 2007 42.90 43.57 42.13 42.33 119,500 -0.67(-1.56%)
Jul 31, 2007 42.58 43.25 42.40 43.00 54,500 +0.59(+1.39%)
Jul 30, 2007 42.70 42.70 42.06 42.41 49,700 -0.13(-0.31%)
Jul 27, 2007 41.66 42.60 41.63 42.54 50,500 +1.24(+3.00%)
Jul 26, 2007 42.51 42.64 41.24 41.30 159,600 -0.70(-1.67%)
Jul 25, 2007 40.80 42.05 40.64 42.00 66,000 +1.44(+3.55%)
Jul 24, 2007 40.60 40.86 40.28 40.56 47,600 -0.83(-2.01%)
Jul 23, 2007 41.34 41.44 41.15 41.39 37,900 -0.55(-1.31%)
Jul 20, 2007 42.05 42.15 41.74 41.94 51,600 -0.11(-0.26%)
Jul 19, 2007 41.83 42.05 41.47 42.05 38,300 +0.50(+1.20%)
Jul 18, 2007 41.17 41.64 41.01 41.55 60,500 +0.64(+1.56%)
Jul 17, 2007 41.35 41.55 40.66 40.91 51,400 -0.04(-0.10%)
Jul 16, 2007 40.90 41.12 40.72 40.95 34,200 +0.03(+0.08%)
Jul 13, 2007 40.60 40.99 40.51 40.92 37,200 +0.71(+1.76%)
Jul 12, 2007 40.63 40.76 39.84 40.21 73,200 +0.05(+0.12%)
Jul 11, 2007 40.20 40.38 40.04 40.16 16,500 -0.06(-0.15%)
Jul 10, 2007 39.81 40.41 39.81 40.22 51,800 +0.34(+0.85%)
Jul 09, 2007 40.15 40.35 39.76 39.88 26,100 -0.33(-0.82%)
Jul 06, 2007 40.25 40.40 40.01 40.21 46,700 +0.47(+1.18%)
Jul 05, 2007 39.93 40.02 39.20 39.74 88,300 +0.45(+1.15%)
Jul 03, 2007 39.25 39.85 39.05 39.29 41,000 -0.05(-0.13%)
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.