Historical Prices

Date Open High Low Close Volume Change (%)
Sep 28, 2007 39.06 39.35 38.44 38.59 11,071,798 -0.22(-0.56%)
Sep 27, 2007 39.68 39.68 38.67 38.81 10,429,945 -0.40(-1.03%)
Sep 26, 2007 40.04 40.07 38.58 39.21 16,979,058 -0.34(-0.86%)
Sep 25, 2007 40.22 40.31 39.41 39.55 14,471,134 -1.16(-2.85%)
Sep 24, 2007 40.92 41.11 40.55 40.71 12,314,935 -0.10(-0.25%)
Sep 21, 2007 40.64 41.01 40.26 40.82 11,803,730 +0.55(+1.37%)
Sep 20, 2007 40.09 40.53 39.72 40.26 8,580,591 +0.30(+0.75%)
Sep 19, 2007 40.58 41.10 39.59 39.97 14,820,299 -0.36(-0.90%)
Sep 18, 2007 39.47 40.50 39.09 40.33 11,559,697 +0.93(+2.36%)
Sep 17, 2007 39.71 39.76 38.73 39.40 10,373,371 -0.41(-1.02%)
Sep 14, 2007 39.48 40.08 39.18 39.81 8,485,738 +0.33(+0.83%)
Sep 13, 2007 38.47 39.90 38.47 39.48 16,323,132 +1.13(+2.95%)
Sep 12, 2007 38.95 39.24 38.13 38.35 23,112,222 -0.66(-1.69%)
Sep 11, 2007 39.08 39.24 38.21 39.01 14,667,322 -0.07(-0.19%)
Sep 10, 2007 39.75 39.80 38.43 39.08 11,988,248 -0.76(-1.92%)
Sep 07, 2007 40.04 40.17 39.22 39.85 14,326,013 -0.59(-1.46%)
Sep 06, 2007 40.78 41.53 39.98 40.44 15,612,045 -0.34(-0.83%)
Sep 05, 2007 40.28 40.91 40.25 40.78 11,202,307 +0.22(+0.54%)
Sep 04, 2007 39.12 40.94 39.05 40.56 12,443,972 +1.20(+3.05%)
Aug 31, 2007 39.63 39.82 39.25 39.36 9,982,402 +0.26(+0.68%)
Aug 30, 2007 38.69 39.77 38.58 39.09 8,849,882 -0.06(-0.16%)
Aug 29, 2007 38.28 39.35 38.10 39.16 11,295,611 +1.23(+3.24%)
Aug 28, 2007 38.71 38.74 37.79 37.93 11,470,554 -0.90(-2.31%)
Aug 27, 2007 38.53 39.14 38.53 38.82 9,511,698 -0.32(-0.82%)
Aug 24, 2007 38.23 39.22 38.16 39.14 11,677,701 +1.07(+2.81%)
Aug 23, 2007 37.83 38.26 37.47 38.08 12,408,287 +0.59(+1.56%)
Aug 22, 2007 36.73 37.69 36.62 37.49 17,186,422 +1.24(+3.41%)
Aug 21, 2007 36.43 36.72 35.70 36.25 12,079,175 -0.53(-1.44%)
Aug 20, 2007 36.54 36.95 36.03 36.78 14,392,895 -0.32(-0.87%)
Aug 17, 2007 36.88 37.46 36.49 37.11 22,153,950 +1.25(+3.49%)
Aug 16, 2007 35.76 36.13 34.47 35.85 29,138,636 -0.56(-1.55%)
Aug 15, 2007 37.80 37.92 36.09 36.42 18,598,838 -0.98(-2.63%)
Aug 14, 2007 38.89 38.89 37.19 37.40 16,167,049 -0.93(-2.43%)
Aug 13, 2007 39.58 40.04 38.05 38.33 20,611,834 -1.25(-3.16%)
Aug 10, 2007 38.49 39.89 37.92 39.58 25,108,782 +0.78(+2.00%)
Aug 09, 2007 37.96 40.17 37.18 38.81 33,952,460 +0.15(+0.39%)
Aug 08, 2007 37.07 39.19 36.85 38.66 29,229,782 +1.88(+5.11%)
Aug 07, 2007 35.96 37.09 35.73 36.78 20,489,144 +0.55(+1.51%)
Aug 06, 2007 35.57 36.24 34.68 36.23 27,106,080 +0.71(+2.01%)
Aug 03, 2007 35.55 37.11 35.44 35.52 21,799,064 -1.59(-4.27%)
Aug 02, 2007 36.71 37.33 35.86 37.11 26,287,804 +0.58(+1.59%)
Aug 01, 2007 38.40 38.60 35.73 36.52 39,293,768 -1.97(-5.12%)
Jul 31, 2007 39.68 40.04 38.29 38.50 24,476,382 -1.18(-2.98%)
Jul 30, 2007 38.85 39.70 37.93 39.68 20,208,048 +0.92(+2.37%)
Jul 27, 2007 39.35 39.70 38.32 38.76 20,894,888 -0.59(-1.50%)
Jul 26, 2007 40.07 40.26 38.02 39.35 26,816,372 -0.92(-2.28%)
Jul 25, 2007 40.90 40.90 38.79 40.27 29,541,992 -0.31(-0.76%)
Jul 24, 2007 41.31 41.31 39.74 40.58 31,524,814 -1.15(-2.77%)
Jul 23, 2007 42.07 42.27 41.47 41.74 18,487,660 -0.28(-0.66%)
Jul 20, 2007 42.68 42.71 41.42 42.01 24,933,800 -0.80(-1.87%)
Jul 19, 2007 43.46 43.49 42.52 42.81 22,979,274 -0.81(-1.86%)
Jul 18, 2007 43.14 43.66 42.55 43.62 24,487,372 +0.48(+1.11%)
Jul 17, 2007 43.76 44.23 42.51 43.14 25,994,374 -0.56(-1.29%)
Jul 16, 2007 44.40 44.73 43.45 43.71 18,300,616 -0.67(-1.51%)
Jul 13, 2007 44.41 44.86 44.16 44.38 12,531,104 +0.08(+0.18%)
Jul 12, 2007 44.76 45.06 43.88 44.30 23,396,678 -0.31(-0.70%)
Jul 11, 2007 44.48 45.00 44.37 44.61 16,870,480 -0.03(-0.08%)
Jul 10, 2007 44.12 45.20 43.89 44.64 20,059,742 +0.44(+0.99%)
Jul 09, 2007 43.48 44.44 43.51 44.21 14,571,804 +0.84(+1.93%)
Jul 06, 2007 43.27 43.59 43.19 43.37 10,107,237 +0.35(+0.81%)
Jul 05, 2007 43.06 43.36 42.55 43.02 14,030,966 +0.24(+0.55%)
Jul 03, 2007 42.83 42.94 42.57 42.78 5,215,761 +0.11(+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.