Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2007 39.63 39.72 39.35 39.57 26,310 +0.51(+1.31%)
Nov 29, 2007 38.76 39.11 38.65 39.06 39,094 +0.08(+0.21%)
Nov 28, 2007 37.70 39.02 37.70 38.98 30,919 +1.20(+3.17%)
Nov 27, 2007 37.41 37.85 37.37 37.78 67,783 +0.50(+1.35%)
Nov 26, 2007 38.16 38.26 37.27 37.28 24,527 -0.87(-2.28%)
Nov 23, 2007 37.85 38.22 37.85 38.14 12,783 +0.59(+1.56%)
Nov 21, 2007 37.67 38.02 37.52 37.56 46,824 -0.63(-1.66%)
Nov 20, 2007 37.89 38.38 37.61 38.19 62,135 +0.20(+0.51%)
Nov 19, 2007 38.49 38.49 37.89 38.00 55,148 -0.70(-1.81%)
Nov 16, 2007 39.35 39.35 38.30 38.70 30,481 +0.05(+0.12%)
Nov 15, 2007 38.98 39.16 38.47 38.65 60,648 -0.57(-1.46%)
Nov 14, 2007 39.29 39.76 39.17 39.22 27,500 -0.11(-0.29%)
Nov 13, 2007 38.74 39.44 38.70 39.33 39,243 +0.96(+2.51%)
Nov 12, 2007 38.28 39.00 38.28 38.37 58,344 -0.23(-0.59%)
Nov 09, 2007 38.60 39.23 38.51 38.60 121,743 -0.36(-0.93%)
Nov 08, 2007 39.05 39.21 38.51 38.96 104,500 +0.09(+0.24%)
Nov 07, 2007 39.59 39.68 38.83 38.87 114,608 -1.20(-2.99%)
Nov 06, 2007 39.83 40.07 39.47 40.07 42,067 +0.37(+0.93%)
Nov 05, 2007 39.86 39.86 39.33 39.70 51,135 -0.22(-0.55%)
Nov 02, 2007 39.78 40.04 39.61 39.92 67,635 -0.27(-0.66%)
Nov 01, 2007 40.96 40.96 40.08 40.18 57,081 -1.04(-2.53%)
Oct 31, 2007 41.13 41.42 40.93 41.22 65,256 +0.37(+0.91%)
Oct 30, 2007 40.95 41.10 40.85 40.85 62,432 -0.26(-0.64%)
Oct 29, 2007 40.94 41.15 40.94 41.12 37,310 +0.25(+0.61%)
Oct 26, 2007 40.46 40.87 40.40 40.87 42,216 +0.57(+1.40%)
Oct 25, 2007 40.23 40.53 39.93 40.30 69,121 +0.40(+0.99%)
Oct 24, 2007 40.14 40.23 39.52 39.91 134,230 -0.35(-0.87%)
Oct 23, 2007 40.26 40.28 39.91 40.26 24,527 +0.26(+0.64%)
Oct 22, 2007 39.49 40.07 39.35 40.00 70,756 +0.08(+0.20%)
Oct 19, 2007 40.57 40.66 39.89 39.92 49,351 -0.87(-2.13%)
Oct 18, 2007 40.57 40.81 40.57 40.79 33,446 -0.06(-0.15%)
Oct 17, 2007 41.23 41.27 40.47 40.85 22,000 -0.07(-0.16%)
Oct 16, 2007 41.04 41.16 40.84 40.92 46,675 -0.28(-0.67%)
Oct 15, 2007 43.12 43.56 41.13 41.19 38,351 -0.59(-1.42%)
Oct 12, 2007 41.77 41.99 41.76 41.78 56,932 +0.03(+0.06%)
Oct 11, 2007 42.13 42.28 41.58 41.76 109,405 -0.09(-0.21%)
Oct 10, 2007 41.95 41.97 41.78 41.84 25,121 -0.14(-0.33%)
Oct 09, 2007 41.76 41.99 41.61 41.98 35,527 +0.43(+1.05%)
Oct 08, 2007 41.72 41.76 41.55 41.55 19,027 -0.31(-0.74%)
Oct 05, 2007 41.76 42.01 41.62 41.86 101,824 +0.39(+0.93%)
Oct 04, 2007 41.52 41.52 41.39 41.47 6,391 +0.05(+0.12%)
Oct 03, 2007 41.40 41.54 41.33 41.43 20,067 -0.06(-0.15%)
Oct 02, 2007 41.51 41.51 41.33 41.49 36,270 +0.05(+0.13%)
Oct 01, 2007 40.85 41.45 40.85 41.43 28,391 +0.72(+1.77%)
Sep 28, 2007 41.04 41.05 40.71 40.71 60,351 -0.38(-0.91%)
Sep 27, 2007 41.10 41.12 40.92 41.09 45,040 +0.12(+0.29%)
Sep 26, 2007 40.98 41.11 40.86 40.97 81,905 +0.28(+0.69%)
Sep 25, 2007 40.80 40.87 40.62 40.69 44,743 -0.22(-0.54%)
Sep 24, 2007 41.09 41.17 40.90 40.91 72,094 -0.45(-1.09%)
Sep 21, 2007 41.54 41.54 41.34 41.36 30,919 +0.11(+0.28%)
Sep 20, 2007 41.67 41.67 41.19 41.24 43,702 -0.41(-0.99%)
Sep 19, 2007 41.58 41.90 41.52 41.66 17,094 +0.42(+1.03%)
Sep 18, 2007 40.32 41.25 40.23 41.23 16,797 +1.16(+2.90%)
Sep 17, 2007 40.10 40.18 40.02 40.07 10,702 -0.07(-0.18%)
Sep 14, 2007 39.86 40.23 39.86 40.14 29,581 +0.01(+0.03%)
Sep 13, 2007 40.03 40.26 40.02 40.13 11,743 +0.27(+0.67%)
Sep 12, 2007 39.67 39.95 39.64 39.86 23,189 +0.19(+0.47%)
Sep 11, 2007 39.31 39.73 39.31 39.67 39,243 +0.50(+1.27%)
Sep 10, 2007 39.48 39.48 38.90 39.17 25,418 -0.12(-0.31%)
Sep 07, 2007 39.46 39.59 39.26 39.29 42,662 -0.68(-1.70%)
Sep 06, 2007 39.87 40.05 39.62 39.97 41,770 +0.26(+0.66%)
Sep 05, 2007 39.99 40.03 39.61 39.71 173,027 -0.59(-1.45%)
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.