Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2007 48.23 48.46 47.80 48.21 2,315,500 +0.11(+0.23%)
Oct 30, 2007 47.93 48.58 47.88 48.10 2,069,000 +0.11(+0.23%)
Oct 29, 2007 47.74 48.32 47.70 47.99 2,680,300 +0.32(+0.67%)
Oct 26, 2007 47.58 47.76 47.20 47.67 1,855,600 +0.47(+1.00%)
Oct 25, 2007 46.66 47.58 46.25 47.20 2,959,300 +0.69(+1.48%)
Oct 24, 2007 46.50 46.65 45.58 46.51 1,932,700 +0.22(+0.48%)
Oct 23, 2007 45.98 46.50 45.73 46.29 919,100 +0.04(+0.09%)
Oct 22, 2007 45.23 46.31 45.05 46.25 1,496,800 +0.62(+1.36%)
Oct 19, 2007 46.67 46.92 45.63 45.63 2,586,795 -1.27(-2.71%)
Oct 18, 2007 46.91 47.20 46.72 46.90 1,400,300 -0.12(-0.26%)
Oct 17, 2007 47.45 47.80 46.65 47.02 2,545,300 -0.31(-0.65%)
Oct 16, 2007 47.41 47.74 47.15 47.33 1,247,300 -0.09(-0.19%)
Oct 15, 2007 48.16 48.42 47.06 47.42 1,470,200 -0.82(-1.70%)
Oct 12, 2007 47.89 48.70 47.85 48.24 1,677,900 +0.33(+0.69%)
Oct 11, 2007 47.82 48.44 47.53 47.91 2,795,100 +0.37(+0.78%)
Oct 10, 2007 47.99 48.22 47.54 47.54 1,840,500 -0.84(-1.74%)
Oct 09, 2007 47.65 48.47 47.65 48.38 1,869,800 +0.67(+1.40%)
Oct 08, 2007 48.15 48.48 47.70 47.71 1,128,400 -0.26(-0.54%)
Oct 05, 2007 48.26 48.65 47.86 47.97 1,314,400 -0.06(-0.12%)
Oct 04, 2007 47.63 48.62 47.43 48.03 2,234,300 +0.62(+1.31%)
Oct 03, 2007 46.64 47.59 46.37 47.41 2,347,000 +0.68(+1.46%)
Oct 02, 2007 47.02 47.18 46.56 46.73 1,240,900 -0.29(-0.62%)
Oct 01, 2007 46.63 47.10 46.22 47.02 1,896,000 +0.94(+2.04%)
Sep 28, 2007 46.54 46.97 46.08 46.08 2,104,500 -0.42(-0.90%)
Sep 27, 2007 46.90 46.94 46.23 46.50 1,502,800 -0.18(-0.39%)
Sep 26, 2007 46.44 46.95 46.23 46.68 1,804,000 +0.58(+1.26%)
Sep 25, 2007 45.83 46.65 45.72 46.10 2,893,678 +0.13(+0.28%)
Sep 24, 2007 46.00 46.35 45.77 45.97 1,386,900 -0.10(-0.22%)
Sep 21, 2007 46.08 46.79 45.77 46.07 1,696,350 +0.30(+0.66%)
Sep 20, 2007 46.55 46.59 45.72 45.77 1,284,795 -0.74(-1.59%)
Sep 19, 2007 46.12 46.78 45.87 46.51 1,758,000 +0.83(+1.82%)
Sep 18, 2007 45.09 45.95 44.88 45.68 2,188,840 +0.72(+1.60%)
Sep 17, 2007 44.95 45.20 44.74 44.96 1,290,000 -0.13(-0.29%)
Sep 14, 2007 44.87 45.43 44.87 45.09 1,454,800 -0.14(-0.31%)
Sep 13, 2007 45.90 45.99 45.07 45.23 1,364,800 -0.25(-0.55%)
Sep 12, 2007 45.40 45.72 45.22 45.48 1,921,200 +0.18(+0.40%)
Sep 11, 2007 44.60 45.31 44.60 45.30 1,678,302 +0.66(+1.48%)
Sep 10, 2007 44.45 44.88 44.06 44.64 2,228,300 +0.09(+0.20%)
Sep 07, 2007 44.87 45.35 44.25 44.55 2,152,600 -0.86(-1.89%)
Sep 06, 2007 44.93 45.65 44.92 45.41 1,110,400 +0.28(+0.62%)
Sep 05, 2007 45.47 45.47 44.82 45.13 1,874,300 -0.53(-1.16%)
Sep 04, 2007 44.11 45.82 44.11 45.66 1,806,600 +1.18(+2.65%)
Aug 31, 2007 44.93 45.00 43.93 44.48 1,930,500 +0.02(+0.04%)
Aug 30, 2007 44.04 45.08 43.85 44.46 3,337,700 -0.20(-0.45%)
Aug 29, 2007 45.21 45.47 43.87 44.66 4,364,400 -0.19(-0.42%)
Aug 28, 2007 44.71 45.66 44.60 44.85 3,083,929 -0.22(-0.49%)
Aug 27, 2007 46.32 46.37 44.95 45.07 2,630,581 -1.70(-3.63%)
Aug 24, 2007 46.14 46.77 45.76 46.77 1,032,800 +0.53(+1.15%)
Aug 23, 2007 46.98 47.09 46.01 46.24 1,562,700 -0.40(-0.86%)
Aug 22, 2007 46.89 48.83 46.03 46.64 1,957,900 -0.19(-0.41%)
Aug 21, 2007 46.49 47.34 45.90 46.83 2,056,000 +0.53(+1.14%)
Aug 20, 2007 46.45 47.00 45.74 46.30 2,041,000 -0.17(-0.37%)
Aug 17, 2007 46.82 47.16 44.65 46.47 3,796,198 +1.38(+3.06%)
Aug 16, 2007 43.42 45.18 42.62 45.09 4,856,100 +1.12(+2.55%)
Aug 15, 2007 44.93 45.65 43.87 43.97 2,845,300 -0.96(-2.14%)
Aug 14, 2007 45.97 46.90 44.83 44.93 2,731,200 -1.24(-2.69%)
Aug 13, 2007 46.40 47.09 44.94 46.17 2,859,800 -0.73(-1.56%)
Aug 10, 2007 46.70 47.43 45.30 46.90 3,157,600 -0.07(-0.15%)
Aug 09, 2007 45.05 48.49 45.05 46.97 3,476,900 -0.88(-1.84%)
Aug 08, 2007 47.84 48.57 47.15 47.85 3,946,000 +0.11(+0.23%)
Aug 07, 2007 45.89 48.01 45.68 47.74 3,872,800 +1.43(+3.09%)
Aug 06, 2007 44.04 46.35 42.46 46.31 3,447,900 +1.92(+4.33%)
Aug 03, 2007 45.28 46.02 44.37 44.39 3,221,600 -1.63(-3.54%)
Aug 02, 2007 45.62 46.40 45.33 46.02 2,027,200 +0.41(+0.90%)
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.