Historical Prices

Date Open High Low Close Volume Change (%)
Sep 28, 2007 41.24 41.95 41.15 41.67 327,752 +0.34(+0.82%)
Sep 27, 2007 41.95 41.95 40.92 41.33 378,800 -0.40(-0.96%)
Sep 26, 2007 41.90 42.53 41.26 41.73 426,560 +0.11(+0.26%)
Sep 25, 2007 41.46 41.72 40.72 41.62 528,112 -0.02(-0.05%)
Sep 24, 2007 41.55 42.47 41.06 41.64 328,262 +0.08(+0.19%)
Sep 21, 2007 42.98 42.98 40.86 41.56 751,320 -2.07(-4.74%)
Sep 20, 2007 44.11 44.59 43.37 43.63 305,580 -0.19(-0.43%)
Sep 19, 2007 43.33 43.99 43.19 43.82 436,500 +0.91(+2.12%)
Sep 18, 2007 43.96 44.00 42.83 42.91 444,878 -0.62(-1.42%)
Sep 17, 2007 43.50 45.43 43.27 43.53 273,883 -0.01(-0.02%)
Sep 14, 2007 43.11 43.64 42.98 43.54 322,201 +0.08(+0.18%)
Sep 13, 2007 44.04 44.36 43.31 43.46 244,315 -0.28(-0.64%)
Sep 12, 2007 44.63 44.95 43.65 43.74 286,470 -0.81(-1.82%)
Sep 11, 2007 44.51 45.54 44.14 44.55 531,567 +0.43(+0.97%)
Sep 10, 2007 44.00 44.38 43.29 44.12 347,868 +0.47(+1.08%)
Sep 07, 2007 43.25 44.16 42.76 43.65 346,847 +0.38(+0.88%)
Sep 06, 2007 42.91 43.83 42.03 43.27 456,912 +1.17(+2.78%)
Sep 05, 2007 42.34 42.53 41.64 42.10 383,755 -0.53(-1.24%)
Sep 04, 2007 41.94 43.29 41.91 42.63 406,333 +0.69(+1.65%)
Aug 31, 2007 42.51 42.65 41.42 41.94 598,584 +0.00(+0.00%)
Aug 30, 2007 40.58 42.07 40.35 41.94 545,310 +0.94(+2.29%)
Aug 29, 2007 39.39 41.36 39.19 41.00 942,028 +1.80(+4.59%)
Aug 28, 2007 38.25 39.76 37.35 39.20 2,360,153 -4.65(-10.60%)
Aug 27, 2007 42.19 44.14 42.02 43.85 807,272 +1.68(+3.98%)
Aug 24, 2007 41.79 42.25 40.90 42.17 333,884 +0.57(+1.37%)
Aug 23, 2007 41.66 41.95 40.72 41.60 201,657 +0.22(+0.53%)
Aug 22, 2007 40.15 42.28 40.15 41.38 535,024 +2.03(+5.16%)
Aug 21, 2007 38.99 40.16 38.62 39.35 298,525 +0.51(+1.31%)
Aug 20, 2007 39.06 39.62 38.15 38.84 233,674 -0.13(-0.33%)
Aug 17, 2007 39.38 39.95 38.48 38.97 332,650 +0.99(+2.61%)
Aug 16, 2007 39.01 39.08 36.50 37.98 473,477 -1.10(-2.81%)
Aug 15, 2007 39.61 40.59 39.03 39.08 290,028 -0.51(-1.29%)
Aug 14, 2007 40.59 41.35 39.55 39.59 349,187 -0.76(-1.88%)
Aug 13, 2007 40.87 42.36 40.02 40.35 365,851 -0.57(-1.39%)
Aug 10, 2007 36.70 41.26 35.95 40.92 903,076 +3.74(+10.06%)
Aug 09, 2007 37.25 37.75 35.90 37.18 878,227 -0.13(-0.35%)
Aug 08, 2007 37.26 37.67 36.10 37.31 1,019,217 +0.46(+1.25%)
Aug 07, 2007 37.80 37.95 36.51 36.85 522,983 -0.79(-2.10%)
Aug 06, 2007 38.50 38.74 37.36 37.64 676,597 -0.60(-1.57%)
Aug 03, 2007 38.44 39.34 38.21 38.24 492,339 -1.06(-2.70%)
Aug 02, 2007 39.36 39.79 39.22 39.30 410,251 +0.19(+0.49%)
Aug 01, 2007 40.41 40.41 38.57 39.11 869,568 -0.76(-1.91%)
Jul 31, 2007 41.87 42.87 39.64 39.87 927,620 -1.39(-3.37%)
Jul 30, 2007 42.76 43.23 40.87 41.26 944,978 -1.62(-3.78%)
Jul 27, 2007 44.42 44.63 42.26 42.88 676,741 -1.52(-3.42%)
Jul 26, 2007 45.31 45.70 43.79 44.40 410,980 -1.39(-3.04%)
Jul 25, 2007 46.68 47.19 45.40 45.79 376,432 -0.43(-0.93%)
Jul 24, 2007 46.99 46.99 45.86 46.22 335,394 -0.89(-1.89%)
Jul 23, 2007 46.61 47.38 46.61 47.11 289,548 +0.78(+1.68%)
Jul 20, 2007 47.11 47.14 45.87 46.33 317,706 -0.88(-1.86%)
Jul 19, 2007 47.40 47.54 47.14 47.21 127,823 -0.15(-0.32%)
Jul 18, 2007 47.24 47.52 46.96 47.36 243,985 +0.04(+0.08%)
Jul 17, 2007 46.81 47.75 46.21 47.32 321,586 +0.74(+1.59%)
Jul 16, 2007 47.83 47.83 46.20 46.58 523,926 -1.28(-2.67%)
Jul 13, 2007 47.24 47.93 47.11 47.86 286,880 +0.55(+1.16%)
Jul 12, 2007 46.17 47.53 45.76 47.31 422,029 +1.47(+3.21%)
Jul 11, 2007 45.72 46.15 45.50 45.84 196,669 +0.15(+0.33%)
Jul 10, 2007 45.73 46.25 45.45 45.69 338,279 -0.05(-0.11%)
Jul 09, 2007 45.53 45.95 45.48 45.74 351,001 +0.44(+0.97%)
Jul 06, 2007 45.29 45.40 45.10 45.30 338,665 +0.11(+0.24%)
Jul 05, 2007 45.10 45.31 44.78 45.19 321,615 -0.05(-0.11%)
Jul 03, 2007 45.93 45.93 45.14 45.24 220,631 -0.51(-1.11%)
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.