Historical Prices

Date Open High Low Close Volume Change (%)
Sep 28, 2007 44.48 44.80 43.78 43.95 9,722,779 -0.25(-0.56%)
Sep 27, 2007 45.19 45.19 44.04 44.20 9,159,131 -0.46(-1.03%)
Sep 26, 2007 45.60 45.63 43.93 44.65 14,910,282 -0.39(-0.86%)
Sep 25, 2007 45.81 45.90 44.88 45.04 12,707,931 -1.32(-2.85%)
Sep 24, 2007 46.60 46.82 46.17 46.36 10,814,449 -0.12(-0.25%)
Sep 21, 2007 46.28 46.70 45.85 46.48 10,365,531 +0.63(+1.37%)
Sep 20, 2007 45.65 46.15 45.24 45.85 7,535,107 +0.34(+0.75%)
Sep 19, 2007 46.21 46.81 45.08 45.51 13,014,552 -0.41(-0.90%)
Sep 18, 2007 44.95 46.12 44.51 45.92 10,151,231 +1.06(+2.36%)
Sep 17, 2007 45.22 45.28 44.10 44.86 9,109,450 -0.46(-1.02%)
Sep 14, 2007 44.96 45.64 44.62 45.33 7,451,812 +0.37(+0.83%)
Sep 13, 2007 43.81 45.43 43.81 44.96 14,334,276 +1.29(+2.95%)
Sep 12, 2007 44.35 44.69 43.42 43.67 20,296,164 -0.75(-1.69%)
Sep 11, 2007 44.50 44.69 43.51 44.42 12,880,214 -0.09(-0.19%)
Sep 10, 2007 45.26 45.32 43.76 44.50 10,527,566 -0.87(-1.92%)
Sep 07, 2007 45.60 45.75 44.67 45.37 12,580,491 -0.67(-1.46%)
Sep 06, 2007 46.43 47.30 45.53 46.05 13,709,830 -0.39(-0.83%)
Sep 05, 2007 45.87 46.59 45.83 46.43 9,837,387 +0.25(+0.54%)
Sep 04, 2007 44.55 46.62 44.46 46.19 10,927,763 +1.37(+3.05%)
Aug 31, 2007 45.13 45.35 44.69 44.82 8,766,119 +0.30(+0.68%)
Aug 30, 2007 44.06 45.29 43.93 44.52 7,771,587 -0.07(-0.16%)
Aug 29, 2007 43.59 44.81 43.39 44.59 9,919,322 +1.40(+3.24%)
Aug 28, 2007 44.09 44.12 43.03 43.19 10,072,950 -1.02(-2.31%)
Aug 27, 2007 43.88 44.57 43.88 44.21 8,352,766 -0.37(-0.82%)
Aug 24, 2007 43.53 44.67 43.45 44.58 10,254,858 +1.22(+2.81%)
Aug 23, 2007 43.08 43.57 42.67 43.36 10,896,426 +0.67(+1.56%)
Aug 22, 2007 41.83 42.92 41.70 42.69 15,092,380 +1.41(+3.41%)
Aug 21, 2007 41.49 41.81 40.66 41.29 10,607,415 -0.60(-1.44%)
Aug 20, 2007 41.61 42.08 41.02 41.89 12,639,225 -0.37(-0.87%)
Aug 17, 2007 42.00 42.65 41.55 42.25 19,454,650 +1.43(+3.49%)
Aug 16, 2007 40.72 41.15 39.25 40.83 25,588,304 -0.64(-1.55%)
Aug 15, 2007 43.04 43.18 41.10 41.47 16,332,704 -1.12(-2.63%)
Aug 14, 2007 44.28 44.28 42.34 42.59 14,197,211 -1.06(-2.43%)
Aug 13, 2007 45.07 45.60 43.33 43.65 18,100,432 -1.43(-3.16%)
Aug 10, 2007 43.83 45.43 43.18 45.07 22,049,458 +0.88(+2.00%)
Aug 09, 2007 43.22 45.75 42.34 44.19 29,815,598 +0.17(+0.39%)
Aug 08, 2007 42.21 44.63 41.96 44.02 25,668,344 +2.14(+5.11%)
Aug 07, 2007 40.95 42.24 40.69 41.88 17,992,690 +0.62(+1.51%)
Aug 06, 2007 40.51 41.27 39.49 41.26 23,803,400 +0.81(+2.01%)
Aug 03, 2007 40.49 42.25 40.36 40.45 19,143,006 -1.81(-4.27%)
Aug 02, 2007 41.81 42.52 40.83 42.25 23,084,824 +0.66(+1.59%)
Aug 01, 2007 43.73 43.95 40.69 41.59 34,506,108 -2.24(-5.12%)
Jul 31, 2007 45.18 45.60 43.61 43.84 21,494,112 -1.35(-2.98%)
Jul 30, 2007 44.24 45.21 43.19 45.18 17,745,842 +1.05(+2.37%)
Jul 27, 2007 44.81 45.20 43.64 44.14 18,348,996 -0.67(-1.50%)
Jul 26, 2007 45.63 45.84 43.30 44.81 23,548,990 -1.05(-2.28%)
Jul 25, 2007 46.58 46.58 44.18 45.86 25,942,514 -0.35(-0.76%)
Jul 24, 2007 47.04 47.04 45.26 46.21 27,683,744 -1.31(-2.77%)
Jul 23, 2007 47.91 48.13 47.22 47.53 16,235,071 -0.31(-0.66%)
Jul 20, 2007 48.61 48.64 47.17 47.84 21,895,798 -0.91(-1.87%)
Jul 19, 2007 49.49 49.52 48.42 48.75 20,179,414 -0.92(-1.86%)
Jul 18, 2007 49.12 49.72 48.45 49.67 21,503,762 +0.54(+1.11%)
Jul 17, 2007 49.83 50.37 48.41 49.13 22,827,146 -0.64(-1.29%)
Jul 16, 2007 50.55 50.93 49.48 49.77 16,070,818 -0.77(-1.51%)
Jul 13, 2007 50.57 51.08 50.29 50.54 11,004,279 +0.09(+0.18%)
Jul 12, 2007 50.97 51.31 49.97 50.44 20,545,960 -0.35(-0.70%)
Jul 11, 2007 50.65 51.25 50.53 50.80 14,814,933 -0.04(-0.08%)
Jul 10, 2007 50.24 51.47 49.98 50.84 17,615,608 +0.50(+0.99%)
Jul 09, 2007 49.51 50.60 49.55 50.34 12,796,335 +0.96(+1.93%)
Jul 06, 2007 49.28 49.63 49.19 49.38 8,875,743 +0.40(+0.81%)
Jul 05, 2007 49.04 49.37 48.45 48.98 12,321,394 +0.27(+0.55%)
Jul 03, 2007 48.77 48.90 48.47 48.72 4,580,258 +0.13(+0.27%)
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.