Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2007 41.14 41.96 40.96 41.38 4,097,198 +1.04(+2.57%)
Oct 30, 2007 40.28 40.79 40.28 40.34 2,175,686 -0.22(-0.54%)
Oct 29, 2007 40.90 40.98 40.51 40.56 2,103,713 -0.36(-0.87%)
Oct 26, 2007 40.86 40.96 40.72 40.92 2,425,930 +0.27(+0.67%)
Oct 25, 2007 40.81 41.11 40.54 40.65 2,981,911 -0.18(-0.44%)
Oct 24, 2007 40.51 41.24 40.47 40.83 2,157,542 +0.09(+0.21%)
Oct 23, 2007 40.80 40.94 40.51 40.74 1,798,581 -0.07(-0.16%)
Oct 22, 2007 40.21 40.86 40.08 40.81 1,755,942 +0.50(+1.23%)
Oct 19, 2007 40.83 41.17 40.22 40.31 2,381,325 -0.69(-1.69%)
Oct 18, 2007 40.94 41.10 40.81 41.00 977,841 +0.05(+0.11%)
Oct 17, 2007 41.23 41.23 40.84 40.96 1,680,642 -0.18(-0.43%)
Oct 16, 2007 41.10 41.38 40.94 41.14 1,489,821 +0.01(+0.02%)
Oct 15, 2007 41.33 41.53 41.01 41.13 2,007,546 -0.32(-0.77%)
Oct 12, 2007 41.27 41.45 41.24 41.45 1,245,938 +0.06(+0.14%)
Oct 11, 2007 41.50 41.57 40.97 41.39 2,432,281 -0.08(-0.19%)
Oct 10, 2007 41.26 41.64 40.99 41.47 1,919,092 +0.22(+0.55%)
Oct 09, 2007 40.81 41.27 40.79 41.24 2,047,918 +0.47(+1.15%)
Oct 08, 2007 40.62 40.84 40.49 40.77 1,040,743 +0.16(+0.39%)
Oct 05, 2007 40.84 40.97 40.53 40.61 1,258,175 -0.09(-0.21%)
Oct 04, 2007 40.41 40.76 40.41 40.70 1,589,011 +0.40(+0.98%)
Oct 03, 2007 40.08 40.38 39.99 40.30 1,762,595 +0.06(+0.15%)
Oct 02, 2007 40.55 40.55 40.00 40.24 2,558,083 -0.22(-0.56%)
Oct 01, 2007 40.34 40.74 40.34 40.47 1,393,352 +0.13(+0.33%)
Sep 28, 2007 40.41 40.41 39.93 40.34 2,047,162 -0.20(-0.51%)
Sep 27, 2007 40.75 40.90 40.44 40.54 1,753,825 -0.22(-0.54%)
Sep 26, 2007 40.17 40.84 40.01 40.76 1,956,288 +0.54(+1.35%)
Sep 25, 2007 40.18 40.40 39.88 40.22 2,050,186 -0.14(-0.34%)
Sep 24, 2007 40.36 40.74 40.17 40.36 1,611,087 -0.05(-0.11%)
Sep 21, 2007 40.51 40.73 40.26 40.40 1,579,334 +0.14(+0.34%)
Sep 20, 2007 40.28 40.42 40.15 40.26 1,581,149 -0.01(-0.03%)
Sep 19, 2007 40.36 40.51 40.10 40.28 2,246,601 -0.17(-0.42%)
Sep 18, 2007 40.09 40.46 39.95 40.45 1,215,381 +0.40(+1.01%)
Sep 17, 2007 39.63 40.28 39.46 40.05 1,353,888 +0.03(+0.08%)
Sep 14, 2007 39.94 40.14 39.70 40.01 1,604,132 +0.07(+0.18%)
Sep 13, 2007 40.14 40.31 39.90 39.94 1,328,788 -0.03(-0.07%)
Sep 12, 2007 39.95 40.20 39.78 39.97 1,351,620 -0.05(-0.12%)
Sep 11, 2007 39.81 40.05 39.73 40.01 1,283,426 +0.20(+0.50%)
Sep 10, 2007 39.32 40.05 39.31 39.81 2,253,708 +0.54(+1.38%)
Sep 07, 2007 38.99 39.58 38.97 39.27 1,907,146 -0.01(-0.02%)
Sep 06, 2007 39.29 39.63 39.16 39.28 1,497,230 -0.01(-0.03%)
Sep 05, 2007 39.52 39.65 39.09 39.29 3,083,671 -0.61(-1.52%)
Sep 04, 2007 39.55 40.01 39.32 39.90 1,667,033 +0.35(+0.89%)
Aug 31, 2007 39.48 39.75 39.24 39.55 1,980,330 +0.21(+0.54%)
Aug 30, 2007 39.71 39.63 39.22 39.34 1,871,764 -0.38(-0.95%)
Aug 29, 2007 39.50 39.89 39.29 39.71 1,716,477 +0.28(+0.72%)
Aug 28, 2007 40.01 40.21 39.40 39.43 1,681,700 -0.70(-1.75%)
Aug 27, 2007 40.28 40.54 39.57 40.13 1,408,836 -0.44(-1.08%)
Aug 24, 2007 40.05 40.61 40.01 40.57 1,443,855 +0.24(+0.59%)
Aug 23, 2007 39.73 40.38 39.77 40.33 2,003,313 +0.60(+1.50%)
Aug 22, 2007 39.41 39.81 39.28 39.73 1,761,083 +0.60(+1.54%)
Aug 21, 2007 39.56 39.56 38.90 39.13 2,577,286 -0.29(-0.74%)
Aug 20, 2007 39.08 39.88 38.99 39.42 2,552,338 +0.25(+0.64%)
Aug 17, 2007 39.35 39.49 38.76 39.17 2,480,213 +0.25(+0.65%)
Aug 16, 2007 37.80 39.02 37.78 38.92 2,964,325 +0.81(+2.13%)
Aug 15, 2007 38.89 39.42 37.98 38.11 2,199,763 -0.93(-2.37%)
Aug 14, 2007 39.19 39.42 38.82 39.03 2,108,108 -0.24(-0.62%)
Aug 13, 2007 39.26 39.35 38.56 39.28 3,015,327 -0.13(-0.34%)
Aug 10, 2007 38.69 39.52 38.19 39.41 3,968,220 +0.46(+1.17%)
Aug 09, 2007 39.21 39.89 38.82 38.95 3,975,875 -0.54(-1.36%)
Aug 08, 2007 39.48 39.85 39.15 39.49 3,645,246 +0.32(+0.81%)
Aug 07, 2007 38.82 39.38 38.31 39.17 4,350,845 +0.18(+0.46%)
Aug 06, 2007 38.16 38.99 37.77 38.99 5,824,582 +1.03(+2.72%)
Aug 03, 2007 37.72 38.06 37.56 37.96 5,546,171 +0.17(+0.45%)
Aug 02, 2007 39.15 39.15 37.37 37.79 8,526,442 -2.97(-7.29%)
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.