Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2007 40.10 40.29 39.45 39.87 17,195,900 +0.11(+0.28%)
Aug 30, 2007 39.89 40.20 39.57 39.76 14,950,500 -0.44(-1.09%)
Aug 29, 2007 39.40 40.24 39.10 40.20 18,037,800 +1.41(+3.63%)
Aug 28, 2007 39.75 39.92 38.79 38.79 19,863,100 -1.31(-3.27%)
Aug 27, 2007 40.09 40.39 40.00 40.10 12,154,428 -0.26(-0.64%)
Aug 24, 2007 40.15 40.44 39.96 40.36 15,491,200 +0.26(+0.65%)
Aug 23, 2007 39.55 40.21 39.55 40.10 18,674,900 +0.32(+0.80%)
Aug 22, 2007 39.28 39.88 38.50 39.78 19,556,600 +1.03(+2.66%)
Aug 21, 2007 38.35 39.30 38.17 38.75 18,380,200 +0.10(+0.26%)
Aug 20, 2007 39.65 39.83 38.34 38.65 18,248,700 -0.40(-1.02%)
Aug 17, 2007 38.72 39.12 37.75 39.05 35,520,848 +1.13(+2.98%)
Aug 16, 2007 37.60 38.24 36.53 37.92 38,581,500 -0.07(-0.18%)
Aug 15, 2007 38.23 38.59 37.00 37.99 28,551,872 -0.27(-0.71%)
Aug 14, 2007 39.09 39.47 38.26 38.26 20,264,700 -0.82(-2.10%)
Aug 13, 2007 39.20 39.60 38.65 39.08 18,482,500 +0.21(+0.54%)
Aug 10, 2007 39.05 39.29 38.19 38.87 25,186,000 -0.38(-0.97%)
Aug 09, 2007 39.81 40.20 39.00 39.25 34,046,900 -1.10(-2.73%)
Aug 08, 2007 40.41 40.68 39.50 40.35 26,883,000 -0.11(-0.27%)
Aug 07, 2007 40.14 40.75 39.80 40.46 24,298,392 +0.20(+0.50%)
Aug 06, 2007 39.47 40.38 39.36 40.26 23,655,200 +0.57(+1.44%)
Aug 03, 2007 40.03 40.60 39.55 39.69 25,552,304 -0.91(-2.25%)
Aug 02, 2007 40.07 40.88 39.90 40.60 20,652,708 +0.37(+0.92%)
Aug 01, 2007 39.14 40.32 38.90 40.23 35,612,380 +1.07(+2.73%)
Jul 31, 2007 39.79 40.10 39.12 39.16 27,463,500 -0.61(-1.53%)
Jul 30, 2007 39.43 40.00 38.83 39.77 26,643,700 +0.53(+1.35%)
Jul 27, 2007 39.85 40.29 39.23 39.24 31,305,500 -0.73(-1.83%)
Jul 26, 2007 40.26 41.16 39.60 39.97 47,802,800 -0.53(-1.31%)
Jul 25, 2007 40.11 41.60 39.90 40.50 29,370,200 +0.82(+2.07%)
Jul 24, 2007 39.50 40.32 39.20 39.68 41,490,408 -0.35(-0.87%)
Jul 23, 2007 39.48 40.21 39.38 40.03 30,278,400 +0.97(+2.48%)
Jul 20, 2007 39.55 39.70 38.96 39.06 27,091,900 -0.59(-1.49%)
Jul 19, 2007 39.96 39.99 39.38 39.65 18,186,892 +0.02(+0.05%)
Jul 18, 2007 39.84 39.98 39.27 39.63 18,304,800 -0.21(-0.53%)
Jul 17, 2007 40.04 40.18 39.78 39.84 19,792,692 -0.37(-0.92%)
Jul 16, 2007 40.44 40.58 40.02 40.21 14,300,898 -0.19(-0.47%)
Jul 13, 2007 40.51 40.88 40.30 40.40 18,582,820 -0.08(-0.20%)
Jul 12, 2007 40.02 40.54 39.69 40.48 24,046,878 +0.67(+1.68%)
Jul 11, 2007 39.55 39.85 39.12 39.81 23,402,344 +0.31(+0.78%)
Jul 10, 2007 40.28 40.40 39.48 39.50 27,370,956 -0.99(-2.45%)
Jul 09, 2007 40.95 40.90 40.25 40.49 17,170,230 -0.17(-0.42%)
Jul 06, 2007 40.79 40.98 40.34 40.66 19,118,020 -0.30(-0.73%)
Jul 05, 2007 41.42 41.45 40.89 40.96 21,172,404 -0.54(-1.30%)
Jul 03, 2007 41.91 41.84 41.22 41.50 14,681,345 -0.35(-0.84%)
Jul 02, 2007 41.43 41.93 41.07 41.85 35,971,536 +0.35(+0.84%)
Jun 29, 2007 40.99 41.54 40.84 41.50 37,567,824 +0.76(+1.87%)
Jun 28, 2007 40.15 41.50 40.07 40.74 26,984,374 +0.76(+1.90%)
Jun 27, 2007 39.34 40.08 39.00 39.98 22,623,714 +0.69(+1.76%)
Jun 26, 2007 39.26 39.86 39.10 39.29 23,750,152 +0.21(+0.54%)
Jun 25, 2007 39.09 39.87 38.85 39.08 24,205,408 +0.23(+0.59%)
Jun 22, 2007 39.59 39.74 38.70 38.85 36,963,696 -0.74(-1.87%)
Jun 21, 2007 39.53 39.91 39.31 39.59 18,998,360 +0.06(+0.15%)
Jun 20, 2007 40.36 40.59 39.50 39.53 23,674,000 -0.71(-1.76%)
Jun 19, 2007 40.00 40.40 39.85 40.24 14,892,800 +0.23(+0.57%)
Jun 18, 2007 40.30 40.58 40.00 40.01 22,334,700 -0.27(-0.67%)
Jun 15, 2007 40.92 40.92 40.24 40.28 36,397,800 -0.28(-0.69%)
Jun 14, 2007 40.10 40.93 40.10 40.56 25,411,800 +0.58(+1.45%)
Jun 13, 2007 39.39 40.01 39.03 39.98 22,718,500 +0.90(+2.30%)
Jun 12, 2007 39.93 40.11 39.01 39.08 23,235,300 -1.04(-2.59%)
Jun 11, 2007 40.20 40.47 39.88 40.12 17,201,636 -0.14(-0.35%)
Jun 08, 2007 39.58 40.29 39.48 40.26 23,534,808 +0.74(+1.87%)
Jun 07, 2007 40.35 40.50 39.09 39.52 31,399,756 -0.86(-2.13%)
Jun 06, 2007 40.28 40.73 40.20 40.38 17,003,336 -0.11(-0.27%)
Jun 05, 2007 41.00 40.86 40.15 40.49 18,078,650 -0.41(-1.00%)
Jun 04, 2007 40.73 41.00 40.39 40.90 12,936,867 +0.37(+0.91%)
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.